Village Super Market, Inc. (VLGEA)

NASDAQ: VLGEA · Real-Time Price · USD

41.72

+0.11 (0.26%)

At close: Aug 11, 2026, 4:00 PM EDT

41.72

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:10 PM EDT

Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	41.08	42.57	41.00	41.98	-	0.89%	21,994
Aug 10, 2026	42.93	43.80	41.61	41.61	41.61	-3.61%	44,630
Aug 7, 2026	42.78	43.26	42.60	43.17	43.17	-0.12%	31,446
Aug 6, 2026	43.42	43.58	42.55	43.22	43.22	0.23%	57,474
Aug 5, 2026	44.54	44.54	42.66	43.12	43.12	-2.71%	45,745
Aug 4, 2026	43.81	45.05	43.18	44.32	44.32	0.96%	43,408
Aug 3, 2026	44.55	45.32	43.48	43.90	43.90	-0.09%	60,619
Jul 31, 2026	43.83	44.58	43.66	43.94	43.94	-0.09%	35,782
Jul 30, 2026	43.92	44.40	43.06	43.98	43.98	-0.86%	32,709
Jul 29, 2026	43.29	44.56	43.29	44.36	44.36	1.81%	40,685
Jul 28, 2026	43.54	44.29	43.37	43.57	43.57	1.47%	27,965
Jul 27, 2026	42.62	43.64	42.62	42.94	42.94	0.75%	40,644
Jul 24, 2026	42.08	42.82	42.08	42.62	42.62	1.00%	33,797
Jul 23, 2026	42.70	42.70	41.29	42.20	42.20	-2.94%	63,481
Jul 22, 2026	43.46	44.02	42.88	43.48	43.48	0.30%	43,090
Jul 21, 2026	44.28	44.38	42.77	43.35	43.35	-1.37%	41,057
Jul 20, 2026	44.45	44.85	43.63	43.95	43.95	-1.21%	40,263
Jul 17, 2026	44.70	45.51	44.00	44.49	44.49	-0.31%	79,493
Jul 16, 2026	43.34	44.77	43.21	44.63	44.63	2.55%	54,701
Jul 15, 2026	43.27	44.29	43.11	43.52	43.52	-0.02%	35,984
Jul 14, 2026	43.52	43.59	42.85	43.53	43.53	0.28%	61,299
Jul 13, 2026	43.34	43.85	42.15	43.41	43.41	0.84%	40,570
Jul 10, 2026	42.42	43.38	42.40	43.05	43.05	1.49%	33,734
Jul 9, 2026	42.57	42.63	41.62	42.42	42.42	-0.21%	41,013
Jul 8, 2026	42.43	43.69	41.63	42.51	42.51	1.02%	52,936
Jul 7, 2026	43.24	43.61	42.08	42.08	42.08	-1.50%	33,762
Jul 6, 2026	42.37	42.87	41.91	42.72	42.72	0.90%	35,520
Jul 2, 2026	42.38	42.83	41.81	42.34	42.34	-0.14%	38,934
Jul 1, 2026	42.21	42.75	41.90	42.65	42.40	1.11%	46,705
Jun 30, 2026	42.52	42.52	41.75	42.18	41.93	-0.07%	29,918
Jun 29, 2026	42.21	42.36	41.74	42.21	41.96	0.02%	32,948
Jun 26, 2026	42.15	43.00	41.56	42.20	41.95	1.20%	188,244
Jun 25, 2026	42.26	42.61	41.39	41.70	41.46	-3.07%	43,375
Jun 24, 2026	42.26	43.25	41.82	43.02	42.77	2.33%	56,377
Jun 23, 2026	41.04	42.17	41.04	42.04	41.79	3.09%	56,769
Jun 22, 2026	40.67	41.20	40.26	40.78	40.54	0.22%	45,415
Jun 18, 2026	40.52	40.86	39.83	40.69	40.45	0.74%	174,785
Jun 17, 2026	40.79	40.90	39.67	40.39	40.15	-1.46%	65,833
Jun 16, 2026	40.83	41.16	40.17	40.99	40.75	0.39%	57,361
Jun 15, 2026	41.03	41.60	40.57	40.83	40.59	-1.83%	41,727
Jun 12, 2026	41.36	41.84	40.88	41.59	41.35	0.56%	36,140
Jun 11, 2026	41.36	42.00	41.09	41.36	41.12	-	50,650
Jun 10, 2026	40.00	41.49	39.25	41.36	41.12	4.18%	60,699
Jun 9, 2026	39.43	40.93	39.37	39.70	39.47	0.99%	52,526
Jun 8, 2026	40.01	40.28	38.96	39.31	39.08	-1.75%	68,837
Jun 5, 2026	38.93	40.81	38.93	40.01	39.78	2.93%	53,367
Jun 4, 2026	40.52	41.00	38.08	38.87	38.64	-1.74%	81,974
Jun 3, 2026	37.85	40.18	37.50	39.56	39.33	5.24%	94,244
Jun 2, 2026	45.96	46.34	37.18	37.59	37.37	-19.37%	274,257
Jun 1, 2026	46.61	47.21	46.52	46.62	46.35	0.34%	34,644