Village Super Market, Inc. (VLGEA)

Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	36.60	36.76	36.32	36.38	36.38	-0.95%	51,202
Jul 10, 2025	36.78	37.05	36.72	36.73	36.73	-0.54%	36,635
Jul 9, 2025	37.42	37.42	36.53	36.93	36.93	-0.46%	51,694
Jul 8, 2025	38.58	38.58	37.04	37.10	37.10	-3.99%	85,479
Jul 7, 2025	38.97	39.22	38.25	38.64	38.64	-1.15%	91,742
Jul 3, 2025	38.84	39.29	38.50	39.09	39.09	0.33%	100,457
Jul 2, 2025	39.02	39.65	38.55	38.96	38.71	-0.43%	288,131
Jul 1, 2025	38.38	39.62	38.20	39.13	38.88	1.64%	306,407
Jun 30, 2025	38.60	39.46	38.04	38.50	38.26	-0.18%	140,721
Jun 27, 2025	38.66	38.82	38.23	38.57	38.33	0.31%	97,607
Jun 26, 2025	38.36	38.60	37.57	38.45	38.21	0.23%	144,154
Jun 25, 2025	38.69	38.85	38.24	38.36	38.12	-0.85%	116,739
Jun 24, 2025	39.35	39.38	38.46	38.69	38.44	-1.15%	32,073
Jun 23, 2025	38.24	39.22	38.19	39.14	38.89	2.35%	36,122
Jun 20, 2025	37.30	38.39	37.19	38.24	38.00	3.35%	102,552
Jun 18, 2025	37.11	37.48	36.86	37.00	36.77	-0.59%	81,178
Jun 17, 2025	37.14	37.70	37.00	37.22	36.98	-0.43%	37,237
Jun 16, 2025	37.10	37.58	37.10	37.38	37.14	0.75%	26,002
Jun 13, 2025	36.90	37.36	36.62	37.10	36.86	-0.30%	24,047
Jun 12, 2025	36.87	37.36	36.87	37.21	36.97	0.73%	30,844
Jun 11, 2025	37.04	37.37	36.68	36.94	36.71	-0.38%	48,810
Jun 10, 2025	37.06	37.54	37.01	37.08	36.84	1.06%	28,527
Jun 9, 2025	37.90	37.90	35.67	36.69	36.46	-3.40%	67,629
Jun 6, 2025	37.85	37.98	37.12	37.98	37.74	0.98%	27,176
Jun 5, 2025	37.90	38.00	37.25	37.61	37.37	-0.50%	24,315
Jun 4, 2025	39.03	39.03	37.77	37.80	37.56	-3.23%	29,777
Jun 3, 2025	38.76	40.15	38.64	39.06	38.81	1.09%	44,217
Jun 2, 2025	38.49	39.07	37.78	38.64	38.39	0.16%	33,792
May 30, 2025	38.89	39.17	38.42	38.58	38.34	-1.08%	38,577
May 29, 2025	38.01	39.05	37.65	39.00	38.75	2.66%	34,291
May 28, 2025	37.94	38.33	37.67	37.99	37.75	0.24%	49,074
May 27, 2025	36.99	38.15	36.73	37.90	37.66	2.99%	39,064
May 23, 2025	36.12	37.00	35.66	36.80	36.57	1.80%	36,714
May 22, 2025	36.69	36.69	35.66	36.15	35.92	-1.07%	43,945
May 21, 2025	36.61	37.01	35.74	36.54	36.31	-1.27%	39,737
May 20, 2025	37.04	37.28	36.53	37.01	36.78	0.05%	36,466
May 19, 2025	37.05	37.35	36.32	36.99	36.76	-0.34%	32,787
May 16, 2025	36.65	37.45	36.65	37.12	36.88	0.75%	31,154
May 15, 2025	36.36	36.96	36.18	36.84	36.61	1.71%	36,711
May 14, 2025	35.67	36.30	35.45	36.22	35.99	1.06%	45,535
May 13, 2025	36.52	36.90	35.58	35.84	35.61	-2.10%	25,820
May 12, 2025	36.66	37.36	36.59	36.61	36.38	0.97%	49,994
May 9, 2025	36.00	36.46	35.66	36.26	36.03	0.44%	25,547
May 8, 2025	37.09	37.28	36.04	36.10	35.87	-1.80%	21,533
May 7, 2025	37.20	37.25	36.14	36.76	36.53	-1.00%	39,955
May 6, 2025	36.78	37.40	36.78	37.13	36.89	0.43%	23,019
May 5, 2025	36.62	37.49	36.24	36.97	36.74	0.90%	25,782
May 2, 2025	36.71	36.80	36.32	36.64	36.41	-0.16%	25,757
May 1, 2025	36.37	37.06	35.95	36.70	36.47	-0.41%	51,239
Apr 30, 2025	35.93	37.13	35.18	36.85	36.62	1.94%	62,293

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.