Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
34.54
-0.44 (-1.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.92 | 35.16 | 34.45 | 34.54 | 34.54 | -1.26% | 40,999 |
| Dec 4, 2025 | 35.93 | 35.93 | 34.84 | 34.98 | 34.98 | -2.35% | 46,087 |
| Dec 3, 2025 | 35.25 | 36.06 | 34.82 | 35.82 | 35.82 | 2.55% | 35,837 |
| Dec 2, 2025 | 34.26 | 35.10 | 34.26 | 34.93 | 34.93 | 0.87% | 29,986 |
| Dec 1, 2025 | 34.59 | 34.97 | 34.31 | 34.63 | 34.63 | 0.20% | 33,906 |
| Nov 28, 2025 | 34.61 | 34.79 | 34.25 | 34.56 | 34.56 | -0.06% | 19,432 |
| Nov 26, 2025 | 34.73 | 34.78 | 34.33 | 34.58 | 34.58 | -0.43% | 38,778 |
| Nov 25, 2025 | 33.69 | 34.99 | 33.61 | 34.73 | 34.73 | 3.18% | 35,406 |
| Nov 24, 2025 | 34.00 | 34.58 | 33.64 | 33.66 | 33.66 | -1.87% | 154,091 |
| Nov 21, 2025 | 33.60 | 34.80 | 33.60 | 34.30 | 34.30 | 2.02% | 47,756 |
| Nov 20, 2025 | 33.86 | 34.06 | 33.31 | 33.62 | 33.62 | 0.12% | 42,914 |
| Nov 19, 2025 | 33.85 | 34.20 | 33.46 | 33.58 | 33.58 | -0.74% | 31,575 |
| Nov 18, 2025 | 33.69 | 34.46 | 33.69 | 33.83 | 33.83 | -0.09% | 31,203 |
| Nov 17, 2025 | 34.08 | 34.56 | 33.80 | 33.86 | 33.86 | -0.99% | 47,099 |
| Nov 14, 2025 | 33.99 | 34.35 | 33.54 | 34.20 | 34.20 | 0.09% | 31,271 |
| Nov 13, 2025 | 33.92 | 34.48 | 33.70 | 34.17 | 34.17 | 0.98% | 39,072 |
| Nov 12, 2025 | 33.42 | 33.86 | 33.16 | 33.84 | 33.84 | 1.26% | 34,036 |
| Nov 11, 2025 | 32.85 | 33.48 | 32.85 | 33.42 | 33.42 | 1.64% | 21,948 |
| Nov 10, 2025 | 32.65 | 33.15 | 32.16 | 32.88 | 32.88 | 0.67% | 27,754 |
| Nov 7, 2025 | 32.94 | 33.19 | 32.48 | 32.66 | 32.66 | -0.11% | 38,559 |
| Nov 6, 2025 | 32.85 | 33.28 | 32.10 | 32.70 | 32.70 | -1.13% | 36,394 |
| Nov 5, 2025 | 32.09 | 33.29 | 31.81 | 33.07 | 33.07 | 2.48% | 42,062 |
| Nov 4, 2025 | 31.63 | 32.39 | 31.63 | 32.27 | 32.27 | 1.45% | 37,813 |
| Nov 3, 2025 | 31.04 | 31.89 | 30.93 | 31.81 | 31.81 | 1.40% | 41,442 |
| Oct 31, 2025 | 31.24 | 31.59 | 30.86 | 31.37 | 31.37 | -0.41% | 42,302 |
| Oct 30, 2025 | 31.45 | 31.57 | 30.90 | 31.50 | 31.50 | 0.16% | 59,070 |
| Oct 29, 2025 | 32.09 | 32.09 | 31.05 | 31.45 | 31.45 | -2.07% | 57,176 |
| Oct 28, 2025 | 32.03 | 32.26 | 31.61 | 32.12 | 32.12 | 0.27% | 42,407 |
| Oct 27, 2025 | 32.59 | 32.72 | 31.99 | 32.03 | 32.03 | -1.72% | 39,486 |
| Oct 24, 2025 | 33.22 | 33.22 | 32.41 | 32.59 | 32.59 | -1.24% | 27,549 |
| Oct 23, 2025 | 33.01 | 33.22 | 32.60 | 33.00 | 33.00 | -0.24% | 36,805 |
| Oct 22, 2025 | 32.50 | 33.24 | 32.12 | 33.08 | 33.08 | 1.83% | 46,993 |
| Oct 21, 2025 | 33.00 | 33.43 | 32.47 | 32.49 | 32.49 | -1.89% | 34,638 |
| Oct 20, 2025 | 32.30 | 33.11 | 32.05 | 33.11 | 33.11 | 3.18% | 78,251 |
| Oct 17, 2025 | 32.44 | 32.67 | 32.03 | 32.09 | 32.09 | -0.93% | 39,094 |
| Oct 16, 2025 | 32.96 | 33.06 | 32.14 | 32.39 | 32.39 | -2.09% | 48,074 |
| Oct 15, 2025 | 32.86 | 33.50 | 32.66 | 33.08 | 33.08 | 1.07% | 48,815 |
| Oct 14, 2025 | 31.64 | 32.85 | 31.64 | 32.73 | 32.73 | 3.48% | 67,815 |
| Oct 13, 2025 | 31.77 | 32.12 | 31.17 | 31.63 | 31.63 | -0.44% | 87,615 |
| Oct 10, 2025 | 31.01 | 31.95 | 30.99 | 31.77 | 31.77 | 2.02% | 74,694 |
| Oct 9, 2025 | 31.44 | 31.56 | 30.54 | 31.14 | 31.14 | -1.13% | 111,358 |
| Oct 8, 2025 | 32.12 | 32.39 | 30.08 | 31.50 | 31.50 | -1.81% | 153,028 |
| Oct 7, 2025 | 36.17 | 36.33 | 31.71 | 32.08 | 32.08 | -11.92% | 149,930 |
| Oct 6, 2025 | 37.08 | 37.50 | 36.01 | 36.42 | 36.42 | -1.61% | 58,639 |
| Oct 3, 2025 | 36.83 | 37.25 | 36.70 | 37.01 | 37.01 | 0.52% | 41,372 |
| Oct 2, 2025 | 37.15 | 37.18 | 36.60 | 36.82 | 36.82 | -2.15% | 45,298 |
| Oct 1, 2025 | 37.38 | 37.79 | 36.68 | 37.63 | 37.38 | 0.72% | 48,155 |
| Sep 30, 2025 | 37.47 | 37.64 | 36.87 | 37.36 | 37.11 | -0.88% | 36,324 |
| Sep 29, 2025 | 38.07 | 38.24 | 37.36 | 37.69 | 37.44 | -0.61% | 66,043 |
| Sep 26, 2025 | 37.02 | 37.96 | 36.43 | 37.92 | 37.67 | 2.54% | 82,815 |
| Sep 25, 2025 | 37.34 | 37.34 | 36.72 | 36.98 | 36.73 | -0.88% | 34,146 |
| Sep 24, 2025 | 38.07 | 38.66 | 37.10 | 37.31 | 37.06 | -1.89% | 46,970 |
| Sep 23, 2025 | 37.87 | 38.11 | 37.51 | 38.03 | 37.78 | 0.96% | 41,733 |
| Sep 22, 2025 | 38.46 | 38.46 | 36.95 | 37.67 | 37.42 | -2.61% | 51,709 |
| Sep 19, 2025 | 39.40 | 39.76 | 38.33 | 38.68 | 38.42 | -1.53% | 249,157 |
| Sep 18, 2025 | 38.61 | 39.37 | 38.29 | 39.28 | 39.02 | 1.03% | 48,296 |
| Sep 17, 2025 | 39.20 | 40.00 | 38.77 | 38.88 | 38.62 | -0.99% | 54,117 |
| Sep 16, 2025 | 39.65 | 39.95 | 39.19 | 39.27 | 39.01 | -1.18% | 32,479 |
| Sep 15, 2025 | 39.24 | 39.88 | 38.96 | 39.74 | 39.48 | 1.02% | 45,966 |
| Sep 12, 2025 | 39.10 | 39.55 | 38.18 | 39.34 | 39.08 | - | 48,749 |
| Sep 11, 2025 | 37.46 | 39.43 | 37.25 | 39.34 | 39.08 | 5.55% | 52,651 |
| Sep 10, 2025 | 37.57 | 37.57 | 36.85 | 37.27 | 37.02 | -0.82% | 43,175 |
| Sep 9, 2025 | 37.60 | 37.65 | 37.18 | 37.58 | 37.33 | 0.01% | 28,032 |
| Sep 8, 2025 | 37.32 | 37.65 | 37.16 | 37.58 | 37.33 | 1.01% | 29,543 |
| Sep 5, 2025 | 37.27 | 37.69 | 36.86 | 37.20 | 36.95 | -0.45% | 21,987 |
| Sep 4, 2025 | 37.12 | 37.68 | 36.91 | 37.37 | 37.12 | 0.67% | 30,191 |
| Sep 3, 2025 | 36.38 | 37.17 | 36.26 | 37.12 | 36.87 | 1.45% | 42,848 |
| Sep 2, 2025 | 36.35 | 36.73 | 36.17 | 36.59 | 36.35 | 0.85% | 42,650 |
| Aug 29, 2025 | 36.24 | 36.35 | 36.00 | 36.28 | 36.04 | 0.36% | 44,154 |
| Aug 28, 2025 | 36.17 | 36.20 | 35.65 | 36.15 | 35.91 | -0.28% | 24,530 |
| Aug 27, 2025 | 36.11 | 36.25 | 35.93 | 36.25 | 36.01 | 0.39% | 27,068 |
| Aug 26, 2025 | 36.36 | 36.47 | 35.90 | 36.11 | 35.87 | -0.61% | 44,107 |
| Aug 25, 2025 | 36.47 | 36.80 | 36.24 | 36.33 | 36.09 | -0.38% | 37,389 |
| Aug 22, 2025 | 36.04 | 36.65 | 35.96 | 36.47 | 36.23 | 1.53% | 56,292 |
| Aug 21, 2025 | 36.14 | 36.14 | 35.48 | 35.92 | 35.68 | -0.86% | 42,152 |
| Aug 20, 2025 | 36.16 | 36.72 | 36.03 | 36.23 | 35.99 | 0.44% | 37,208 |
| Aug 19, 2025 | 35.83 | 36.50 | 35.76 | 36.07 | 35.83 | 1.15% | 42,216 |
| Aug 18, 2025 | 35.21 | 35.76 | 35.15 | 35.66 | 35.42 | 1.19% | 22,272 |
| Aug 15, 2025 | 35.56 | 35.56 | 34.95 | 35.24 | 35.01 | -0.51% | 35,852 |
| Aug 14, 2025 | 36.04 | 36.04 | 35.15 | 35.42 | 35.18 | -2.48% | 20,748 |
| Aug 13, 2025 | 35.55 | 36.35 | 35.27 | 36.32 | 36.08 | 1.17% | 26,273 |
| Aug 12, 2025 | 35.27 | 36.11 | 34.93 | 35.90 | 35.66 | 2.02% | 33,099 |
| Aug 11, 2025 | 34.93 | 35.33 | 34.40 | 35.19 | 34.96 | 0.89% | 35,773 |
| Aug 8, 2025 | 34.72 | 35.48 | 34.57 | 34.88 | 34.65 | 0.35% | 16,092 |
| Aug 7, 2025 | 34.98 | 35.03 | 34.67 | 34.76 | 34.53 | -0.57% | 26,155 |
| Aug 6, 2025 | 33.68 | 35.14 | 33.68 | 34.96 | 34.73 | 4.05% | 34,528 |
| Aug 5, 2025 | 34.36 | 34.82 | 33.56 | 33.60 | 33.38 | -2.04% | 30,512 |
| Aug 4, 2025 | 33.95 | 34.75 | 33.76 | 34.30 | 34.07 | 1.06% | 48,538 |
| Aug 1, 2025 | 34.16 | 34.48 | 33.88 | 33.94 | 33.71 | -1.34% | 46,304 |
| Jul 31, 2025 | 34.20 | 34.54 | 33.54 | 34.40 | 34.17 | 0.32% | 74,465 |
| Jul 30, 2025 | 34.93 | 35.05 | 34.26 | 34.29 | 34.06 | -1.35% | 56,742 |
| Jul 29, 2025 | 35.10 | 35.32 | 34.64 | 34.76 | 34.53 | -1.22% | 54,099 |
| Jul 28, 2025 | 35.98 | 35.98 | 35.08 | 35.19 | 34.96 | -2.09% | 35,963 |
| Jul 25, 2025 | 36.56 | 36.56 | 35.83 | 35.94 | 35.70 | -1.18% | 27,659 |
| Jul 24, 2025 | 36.80 | 37.12 | 36.34 | 36.37 | 36.13 | -1.46% | 43,128 |
| Jul 23, 2025 | 36.87 | 37.15 | 36.39 | 36.91 | 36.66 | 0.44% | 48,703 |
| Jul 22, 2025 | 36.69 | 37.22 | 36.54 | 36.75 | 36.51 | -0.19% | 49,232 |
| Jul 21, 2025 | 36.72 | 37.32 | 36.56 | 36.82 | 36.58 | 0.41% | 26,747 |
| Jul 18, 2025 | 36.94 | 37.08 | 36.28 | 36.67 | 36.43 | -0.49% | 46,056 |
| Jul 17, 2025 | 36.99 | 37.30 | 36.69 | 36.85 | 36.61 | -0.97% | 37,714 |