Village Super Market, Inc. - VLGEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	36.04	36.47	36.47	36.65	35.96	56,300
August 21, 2025	36.14	35.92	35.92	36.14	35.48	42,200
August 20, 2025	36.16	36.23	36.23	36.72	36.03	37,208
August 19, 2025	35.83	36.07	36.07	36.5	35.76	39,633
August 18, 2025	35.21	35.66	35.66	35.76	35.15	22,300
August 15, 2025	35.56	35.24	35.24	35.56	34.95	35,900
August 14, 2025	36.04	35.42	35.42	36.04	35.15	20,748
August 13, 2025	35.55	36.32	36.32	36.35	35.27	26,300
August 12, 2025	35.27	35.9	35.9	36.11	34.93	33,100
August 11, 2025	34.93	35.19	35.19	35.33	34.4	35,800
August 08, 2025	34.72	34.88	34.88	35.48	34.57	16,100
August 07, 2025	34.98	34.76	34.76	35.03	34.67	26,200
August 06, 2025	33.68	34.96	34.96	35.14	33.68	34,528
August 05, 2025	34.36	33.6	33.6	34.82	33.56	30,512
August 04, 2025	33.95	34.3	34.3	34.75	33.76	48,538
August 01, 2025	34.16	33.94	33.94	34.48	33.88	46,304
July 31, 2025	34.2	34.4	34.4	34.53	33.54	74,500
July 30, 2025	34.93	34.29	34.29	35.05	34.26	56,742
July 29, 2025	35.1	34.76	34.76	35.32	34.64	54,100
July 28, 2025	35.98	35.19	35.19	35.98	35.08	36,000
July 25, 2025	36.56	35.94	35.94	36.56	35.83	27,700
July 24, 2025	36.8	36.37	36.37	37.12	36.34	43,128
July 23, 2025	36.87	36.91	36.91	37.15	36.39	48,703
July 22, 2025	36.69	36.75	36.75	37.22	36.54	49,232
July 21, 2025	36.72	36.82	36.82	37.32	36.56	26,747
July 18, 2025	36.94	36.67	36.67	37.08	36.28	46,056
July 17, 2025	36.99	36.85	36.85	37.3	36.69	37,714
July 16, 2025	36.9	37.21	37.21	37.28	36.67	36,116
July 15, 2025	36.96	36.87	36.87	37.03	36.54	75,844
July 14, 2025	36.38	37.01	37.01	37.15	36.2	57,600
July 11, 2025	36.6	36.38	36.38	36.75	36.32	51,231
July 10, 2025	36.78	36.73	36.73	37.05	36.72	36,635
July 09, 2025	37.42	36.93	36.93	37.42	36.53	51,700
July 08, 2025	38.58	37.1	37.1	38.58	37.04	85,500
July 07, 2025	38.97	38.64	38.64	39.22	38.25	91,742
July 03, 2025	38.84	39.09	39.09	39.29	38.5	100,500
July 02, 2025	39.02	38.96	38.71	39.65	38.55	288,131
July 01, 2025	38.38	39.13	38.88	39.62	38.2	306,407
June 30, 2025	38.6	38.5	38.25	39.46	38.03	140,721
June 27, 2025	38.66	38.57	38.57	38.82	38.23	97,607
June 26, 2025	38.36	38.45	38.45	38.6	37.57	144,200
June 25, 2025	38.69	38.36	38.36	38.85	38.24	116,739
June 24, 2025	39.35	38.69	38.69	39.38	38.46	32,100
June 23, 2025	38.24	39.14	39.14	39.21	38.19	36,122
June 20, 2025	37.3	38.24	38.24	38.39	37.19	102,600
June 18, 2025	37.11	37	37	37.48	36.86	81,200
June 17, 2025	37.14	37.22	37.22	37.7	37	37,237
June 16, 2025	37.1	37.38	37.38	37.58	37.1	26,002
June 13, 2025	36.9	37.1	37.1	37.36	36.62	24,047
June 12, 2025	36.87	37.21	37.21	37.35	36.87	30,844
June 11, 2025	37.04	36.94	36.94	37.37	36.68	48,810
June 10, 2025	37.06	37.08	37.08	37.54	37.01	28,527
June 09, 2025	37.9	36.69	36.69	37.9	35.67	67,629
June 06, 2025	37.85	37.98	37.98	37.98	37.12	27,200
June 05, 2025	37.9	37.61	37.61	38	37.25	24,315
June 04, 2025	39.03	37.8	37.8	39.03	37.77	29,800
June 03, 2025	38.76	39.06	39.06	40.15	38.64	44,217
June 02, 2025	38.49	38.64	38.64	39.07	37.78	33,792
May 30, 2025	38.89	38.58	38.58	39.17	38.42	38,600
May 29, 2025	38.01	39	39	39.05	37.65	34,300

Village Super Market, Inc. (VLGEA) NASDAQ