Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
39.15
+0.15 (0.38%)
At close: Feb 27, 2026, 4:00 PM EST
39.50
+0.35 (0.89%)
After-hours: Feb 27, 2026, 4:26 PM EST
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38.61 | 39.55 | 38.48 | 39.15 | 39.15 | 0.38% | 30,339 |
| Feb 26, 2026 | 39.36 | 39.53 | 38.80 | 39.00 | 39.00 | -0.61% | 22,886 |
| Feb 25, 2026 | 40.02 | 40.10 | 39.00 | 39.24 | 39.24 | -1.75% | 30,183 |
| Feb 24, 2026 | 39.71 | 40.03 | 39.14 | 39.94 | 39.94 | 1.14% | 30,318 |
| Feb 23, 2026 | 38.85 | 39.90 | 38.14 | 39.49 | 39.49 | 0.74% | 66,360 |
| Feb 20, 2026 | 39.22 | 39.90 | 38.48 | 39.20 | 39.20 | -0.05% | 44,434 |
| Feb 19, 2026 | 38.07 | 39.50 | 38.07 | 39.22 | 39.22 | 2.22% | 41,425 |
| Feb 18, 2026 | 38.69 | 38.69 | 37.84 | 38.37 | 38.37 | -0.88% | 38,562 |
| Feb 17, 2026 | 39.70 | 39.81 | 38.71 | 38.71 | 38.71 | -2.49% | 28,330 |
| Feb 13, 2026 | 38.75 | 40.07 | 38.24 | 39.70 | 39.70 | 2.35% | 36,199 |
| Feb 12, 2026 | 37.92 | 38.90 | 37.22 | 38.79 | 38.79 | 3.27% | 53,687 |
| Feb 11, 2026 | 37.60 | 37.91 | 36.82 | 37.56 | 37.56 | 0.37% | 40,262 |
| Feb 10, 2026 | 38.35 | 38.38 | 36.99 | 37.42 | 37.42 | -1.81% | 40,570 |
| Feb 9, 2026 | 38.06 | 38.74 | 37.74 | 38.11 | 38.11 | -0.57% | 56,938 |
| Feb 6, 2026 | 38.68 | 39.45 | 37.42 | 38.33 | 38.33 | -0.08% | 80,529 |
| Feb 5, 2026 | 38.08 | 39.09 | 37.85 | 38.36 | 38.36 | 1.16% | 53,574 |
| Feb 4, 2026 | 38.93 | 39.50 | 37.54 | 37.92 | 37.92 | -2.44% | 86,506 |
| Feb 3, 2026 | 37.04 | 38.98 | 37.01 | 38.87 | 38.87 | 4.60% | 60,310 |
| Feb 2, 2026 | 35.76 | 37.35 | 35.63 | 37.16 | 37.16 | 4.21% | 52,874 |
| Jan 30, 2026 | 33.98 | 35.80 | 33.80 | 35.66 | 35.66 | 2.83% | 48,387 |
| Jan 29, 2026 | 33.98 | 35.28 | 33.97 | 34.68 | 34.68 | 2.09% | 34,302 |
| Jan 28, 2026 | 34.70 | 34.94 | 33.80 | 33.97 | 33.97 | -2.47% | 51,053 |
| Jan 27, 2026 | 35.23 | 35.49 | 34.51 | 34.83 | 34.83 | -1.08% | 35,347 |
| Jan 26, 2026 | 35.17 | 35.54 | 34.75 | 35.21 | 35.21 | 0.11% | 75,079 |
| Jan 23, 2026 | 35.16 | 35.59 | 34.84 | 35.17 | 35.17 | -0.40% | 37,311 |
| Jan 22, 2026 | 35.32 | 35.63 | 34.86 | 35.31 | 35.31 | -0.81% | 56,947 |
| Jan 21, 2026 | 35.41 | 35.78 | 34.98 | 35.60 | 35.60 | 1.45% | 61,859 |
| Jan 20, 2026 | 35.46 | 35.68 | 34.84 | 35.09 | 35.09 | -1.79% | 28,311 |
| Jan 16, 2026 | 35.23 | 35.81 | 35.21 | 35.73 | 35.73 | 0.90% | 43,758 |
| 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% | 31,228 |
| 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% | 47,830 |
| Jan 8, 2026 | 33.99 | 35.39 | 33.99 | 34.12 | 34.12 | -0.35% | 90,461 |
| 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% | 23,165 |
| 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 |