Village Super Market, Inc. (VLGEA)

NASDAQ: VLGEA · Real-Time Price · USD

42.20

+0.50 (1.20%)

At close: Jun 26, 2026, 4:00 PM EDT

43.85

+1.65 (3.91%)

After-hours: Jun 26, 2026, 7:25 PM EDT

Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.15	43.00	41.56	42.20	42.20	1.20%	184,280
Jun 25, 2026	42.26	42.61	41.39	41.70	41.70	-3.07%	43,375
Jun 24, 2026	42.26	43.25	41.82	43.02	43.02	2.33%	56,360
Jun 23, 2026	41.04	42.17	41.04	42.04	42.04	3.09%	56,748
Jun 22, 2026	40.67	41.20	40.26	40.78	40.78	0.22%	45,396
Jun 18, 2026	40.52	40.86	39.83	40.69	40.69	0.74%	174,785
Jun 17, 2026	40.79	40.90	39.67	40.39	40.39	-1.46%	65,833
Jun 16, 2026	40.83	41.16	40.17	40.99	40.99	0.39%	57,361
Jun 15, 2026	41.03	41.60	40.57	40.83	40.83	-1.83%	41,727
Jun 12, 2026	41.36	41.84	40.88	41.59	41.59	0.56%	36,140
Jun 11, 2026	41.36	42.00	41.09	41.36	41.36	-	50,650
Jun 10, 2026	40.00	41.49	39.25	41.36	41.36	4.18%	60,699
Jun 9, 2026	39.43	40.93	39.37	39.70	39.70	0.99%	52,526
Jun 8, 2026	40.01	40.28	38.96	39.31	39.31	-1.75%	68,837
Jun 5, 2026	38.93	40.81	38.93	40.01	40.01	2.93%	53,367
Jun 4, 2026	40.52	41.00	38.08	38.87	38.87	-1.74%	81,974
Jun 3, 2026	37.85	40.18	37.50	39.56	39.56	5.24%	94,244
Jun 2, 2026	45.96	46.34	37.18	37.59	37.59	-19.37%	274,257
Jun 1, 2026	46.61	47.21	46.52	46.62	46.62	0.34%	34,644
May 29, 2026	46.70	47.08	46.02	46.46	46.46	-1.51%	64,462
May 28, 2026	46.75	47.37	46.08	47.17	47.17	0.79%	53,581
May 27, 2026	45.37	46.96	45.37	46.80	46.80	3.29%	43,946
May 26, 2026	46.39	46.79	44.57	45.31	45.31	-2.07%	55,477
May 22, 2026	47.00	47.27	46.10	46.27	46.27	-0.71%	58,021
May 21, 2026	45.61	46.82	44.80	46.60	46.60	1.06%	52,920
May 20, 2026	46.70	46.88	45.47	46.11	46.11	-1.33%	47,648
May 19, 2026	46.58	48.21	46.21	46.73	46.73	0.52%	42,849
May 18, 2026	45.30	46.55	44.91	46.49	46.49	2.92%	47,786
May 15, 2026	45.89	46.33	44.91	45.17	45.17	-1.46%	49,827
May 14, 2026	45.27	45.96	45.07	45.84	45.84	1.28%	38,056
May 13, 2026	43.73	45.38	43.73	45.26	45.26	2.42%	33,666
May 12, 2026	43.61	44.43	43.23	44.19	44.19	1.24%	33,057
May 11, 2026	44.77	44.77	43.57	43.65	43.65	-2.31%	35,842
May 8, 2026	43.94	44.87	43.86	44.68	44.68	1.68%	47,721
May 7, 2026	43.19	44.78	43.00	43.94	43.94	1.31%	41,595
May 6, 2026	44.06	44.23	43.15	43.37	43.37	-0.85%	42,167
May 5, 2026	43.43	43.91	43.02	43.74	43.74	1.41%	30,131
May 4, 2026	43.71	44.27	42.83	43.13	43.13	-2.00%	41,833
May 1, 2026	43.06	44.10	43.00	44.01	44.01	2.14%	35,834
Apr 30, 2026	42.22	43.38	41.86	43.09	43.09	1.77%	43,792
Apr 29, 2026	42.47	43.14	41.72	42.34	42.34	-1.07%	68,151
Apr 28, 2026	42.40	43.17	42.27	42.80	42.80	1.64%	36,482
Apr 27, 2026	42.28	43.09	41.90	42.11	42.11	-0.68%	40,819
Apr 24, 2026	42.72	42.72	42.22	42.40	42.40	-1.49%	36,349
Apr 23, 2026	42.87	43.32	42.87	43.04	43.04	0.89%	22,260
Apr 22, 2026	42.44	43.10	42.41	42.66	42.66	0.16%	44,482
Apr 21, 2026	42.29	42.95	42.22	42.59	42.59	0.19%	39,276
Apr 20, 2026	42.61	43.33	42.04	42.51	42.51	-0.47%	38,703
Apr 17, 2026	41.43	42.80	41.42	42.71	42.71	3.14%	56,496
Apr 16, 2026	41.11	42.28	40.53	41.41	41.41	0.46%	42,730
Apr 15, 2026	41.16	41.82	40.60	41.22	41.22	0.02%	43,932
Apr 14, 2026	41.83	42.47	40.95	41.21	41.21	-4.67%	61,655
Apr 13, 2026	43.79	44.36	43.12	43.23	43.23	-1.50%	49,956
Apr 10, 2026	44.61	44.80	43.70	43.89	43.89	-2.10%	60,443
Apr 9, 2026	43.73	45.12	43.46	44.83	44.83	2.45%	95,741
Apr 8, 2026	43.21	43.76	42.80	43.76	43.76	1.65%	93,386
Apr 7, 2026	43.28	43.74	42.46	43.05	43.05	-0.28%	69,971
Apr 6, 2026	42.81	43.46	42.23	43.17	43.17	0.16%	79,220
Apr 2, 2026	42.49	43.28	42.39	43.10	43.10	1.27%	46,701
Apr 1, 2026	42.21	43.13	41.96	42.81	42.56	1.37%	36,277
Mar 31, 2026	42.77	43.20	41.96	42.23	41.98	-1.35%	48,894
Mar 30, 2026	42.32	42.98	41.61	42.81	42.56	2.39%	48,945
Mar 27, 2026	41.57	42.40	41.39	41.81	41.57	0.53%	42,456
Mar 26, 2026	40.87	41.66	40.82	41.59	41.35	1.94%	61,103
Mar 25, 2026	40.93	41.24	40.45	40.80	40.56	0.84%	52,282
Mar 24, 2026	41.49	41.97	40.38	40.46	40.22	-2.48%	75,779
Mar 23, 2026	41.20	41.82	40.94	41.49	41.25	2.07%	72,773
Mar 20, 2026	41.53	41.57	40.06	40.65	40.41	-1.86%	100,700
Mar 19, 2026	40.86	41.82	40.61	41.42	41.18	1.07%	42,533
Mar 18, 2026	42.11	42.32	40.56	40.98	40.74	-2.82%	64,145
Mar 17, 2026	42.90	43.29	41.81	42.17	41.92	-1.45%	46,926
Mar 16, 2026	42.80	43.35	42.49	42.79	42.54	1.02%	65,265
Mar 13, 2026	41.86	42.60	41.28	42.36	42.11	2.42%	48,664
Mar 12, 2026	39.52	41.58	39.52	41.36	41.12	3.40%	51,459
Mar 11, 2026	39.95	40.13	39.44	40.00	39.77	-0.37%	27,135
Mar 10, 2026	40.01	40.81	39.91	40.15	39.92	-0.64%	42,458
Mar 9, 2026	40.80	40.80	39.27	40.41	40.17	-1.20%	51,437
Mar 6, 2026	39.54	41.04	38.96	40.90	40.66	3.18%	59,874
Mar 5, 2026	40.23	40.67	39.41	39.64	39.41	-3.09%	42,465
Mar 4, 2026	40.20	40.99	39.15	40.91	40.67	1.02%	32,922
Mar 3, 2026	38.85	40.68	38.46	40.49	40.25	3.55%	69,719
Mar 2, 2026	39.20	39.86	38.88	39.10	38.87	-0.13%	42,139
Feb 27, 2026	38.61	39.55	38.48	39.15	38.92	0.38%	30,621
Feb 26, 2026	39.36	39.53	38.80	39.00	38.77	-0.61%	22,886
Feb 25, 2026	40.02	40.10	39.00	39.24	39.01	-1.75%	30,183
Feb 24, 2026	39.71	40.03	39.14	39.94	39.71	1.14%	30,318
Feb 23, 2026	38.85	39.90	38.14	39.49	39.26	0.74%	66,360
Feb 20, 2026	39.22	39.90	38.48	39.20	38.97	-0.05%	44,558
Feb 19, 2026	38.07	39.50	38.07	39.22	38.99	2.22%	41,425
Feb 18, 2026	38.69	38.69	37.84	38.37	38.15	-0.88%	39,628
Feb 17, 2026	39.70	39.81	38.71	38.71	38.48	-2.49%	28,330
Feb 13, 2026	38.75	40.07	38.24	39.70	39.47	2.35%	36,199
Feb 12, 2026	37.92	38.90	37.22	38.79	38.56	3.27%	53,687
Feb 11, 2026	37.60	37.91	36.82	37.56	37.34	0.37%	40,262
Feb 10, 2026	38.35	38.38	36.99	37.42	37.20	-1.81%	40,570
Feb 9, 2026	38.06	38.74	37.74	38.11	37.89	-0.57%	56,938
Feb 6, 2026	38.68	39.45	37.42	38.33	38.11	-0.08%	80,529
Feb 5, 2026	38.08	39.09	37.85	38.36	38.14	1.16%	53,574
Feb 4, 2026	38.93	39.50	37.54	37.92	37.70	-2.44%	86,506
Feb 3, 2026	37.04	38.98	37.01	38.87	38.64	4.60%	60,310