Village Super Market, Inc. (VLGEA)

Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	35.23	35.81	35.21	35.73	35.73	0.90%	43,292
Jan 15, 2026	35.01	35.93	35.01	35.41	35.41	0.91%	33,680
Jan 14, 2026	35.11	35.15	34.46	35.09	35.09	0.40%	29,301
Jan 13, 2026	34.60	35.61	34.60	34.95	34.95	0.95%	38,314
Jan 12, 2026	34.12	35.24	34.10	34.62	34.62	1.35%	36,680
Jan 9, 2026	34.10	34.74	33.76	34.16	34.16	0.12%	47,826
Jan 8, 2026	33.99	35.39	33.99	34.12	34.12	-0.35%	90,456
Jan 7, 2026	34.21	34.50	33.65	34.24	34.24	-0.41%	29,529
Jan 6, 2026	34.25	35.14	34.10	34.38	34.38	-0.41%	33,248
Jan 5, 2026	34.46	35.07	33.75	34.52	34.52	-0.49%	44,264
Jan 2, 2026	35.25	35.25	34.61	34.69	34.69	-1.99%	27,345
Dec 31, 2025	35.57	35.84	34.91	35.40	35.40	-0.80%	21,238
Dec 30, 2025	36.06	36.56	35.65	35.68	35.43	-1.63%	19,962
Dec 29, 2025	36.02	36.30	35.82	36.27	36.02	0.69%	35,991
Dec 26, 2025	36.41	36.60	35.67	36.02	35.77	-1.04%	20,708
Dec 24, 2025	35.83	36.79	35.83	36.40	36.14	1.20%	16,616
Dec 23, 2025	36.24	36.85	35.91	35.97	35.72	-1.80%	33,288
Dec 22, 2025	37.78	38.39	36.34	36.63	36.37	-3.40%	44,368
Dec 19, 2025	38.44	38.59	37.30	37.92	37.65	-1.76%	140,283
Dec 18, 2025	38.56	39.23	38.39	38.60	38.33	0.10%	37,575
Dec 17, 2025	37.81	38.90	37.34	38.56	38.29	2.83%	42,634
Dec 16, 2025	37.99	38.35	37.25	37.50	37.24	-1.37%	53,236
Dec 15, 2025	38.25	38.59	37.45	38.02	37.75	0.11%	44,279
Dec 12, 2025	37.66	38.05	37.40	37.98	37.71	0.61%	31,849
Dec 11, 2025	36.42	37.88	35.53	37.75	37.49	4.28%	50,446
Dec 10, 2025	35.90	36.32	35.09	36.20	35.95	0.92%	68,769
Dec 9, 2025	34.68	36.10	34.63	35.87	35.62	3.10%	39,717
Dec 8, 2025	34.74	35.13	34.43	34.79	34.55	0.72%	34,804
Dec 5, 2025	34.92	35.16	34.45	34.54	34.30	-1.26%	41,528
Dec 4, 2025	35.93	35.93	34.84	34.98	34.73	-2.35%	46,143
Dec 3, 2025	35.25	36.06	34.82	35.82	35.57	2.55%	35,837
Dec 2, 2025	34.26	35.10	34.26	34.93	34.69	0.87%	29,986
Dec 1, 2025	34.59	34.97	34.31	34.63	34.39	0.20%	33,906
Nov 28, 2025	34.61	34.79	34.25	34.56	34.32	-0.06%	19,432
Nov 26, 2025	34.73	34.78	34.33	34.58	34.34	-0.43%	38,778
Nov 25, 2025	33.69	34.99	33.61	34.73	34.49	3.18%	35,406
Nov 24, 2025	34.00	34.58	33.64	33.66	33.42	-1.87%	154,091
Nov 21, 2025	33.60	34.80	33.60	34.30	34.06	2.02%	47,756
Nov 20, 2025	33.86	34.06	33.31	33.62	33.38	0.12%	42,914
Nov 19, 2025	33.85	34.20	33.46	33.58	33.34	-0.74%	31,575
Nov 18, 2025	33.69	34.46	33.69	33.83	33.59	-0.09%	31,203
Nov 17, 2025	34.08	34.56	33.80	33.86	33.62	-0.99%	47,099
Nov 14, 2025	33.99	34.35	33.54	34.20	33.96	0.09%	31,271
Nov 13, 2025	33.92	34.48	33.70	34.17	33.93	0.98%	39,072
Nov 12, 2025	33.42	33.86	33.16	33.84	33.60	1.26%	34,036
Nov 11, 2025	32.85	33.48	32.85	33.42	33.19	1.64%	21,948
Nov 10, 2025	32.65	33.15	32.16	32.88	32.65	0.67%	27,754
Nov 7, 2025	32.94	33.19	32.48	32.66	32.43	-0.11%	38,559
Nov 6, 2025	32.85	33.28	32.10	32.70	32.47	-1.13%	36,394
Nov 5, 2025	32.09	33.29	31.81	33.07	32.84	2.48%	42,062

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.