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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.26	34.98	34.98	35.93	34.83	40,924
December 03, 2025	35.25	35.82	35.82	36.05	34.81	35,800
December 02, 2025	34.26	34.93	34.93	35.1	34.26	30,000
December 01, 2025	34.59	34.63	34.63	34.97	34.31	33,906
November 28, 2025	34.61	34.56	34.56	34.79	34.25	19,432
November 26, 2025	34.73	34.58	34.58	34.78	34.33	38,800
November 25, 2025	33.69	34.73	34.73	34.99	33.61	35,406
November 24, 2025	34	33.66	33.66	34.58	33.64	154,091
November 21, 2025	33.6	34.3	34.3	34.8	33.6	47,800
November 20, 2025	33.86	33.62	33.62	34.06	33.31	42,914
November 19, 2025	33.85	33.58	33.58	34.2	33.46	31,600
November 18, 2025	33.69	33.83	33.83	34.46	33.69	31,203
November 17, 2025	34.08	33.86	33.86	34.56	33.8	47,100
November 14, 2025	33.99	34.2	34.2	34.35	33.54	31,300
November 13, 2025	33.92	34.17	34.17	34.48	33.7	39,100
November 12, 2025	33.42	33.84	33.84	33.86	33.16	32,328
November 11, 2025	32.85	33.42	33.42	33.48	32.85	21,900
November 10, 2025	32.65	32.88	32.88	33.15	32.16	27,800
November 07, 2025	32.94	32.66	32.66	33.19	32.48	38,559
November 06, 2025	32.85	32.7	32.7	33.28	32.1	36,400
November 05, 2025	32.09	33.07	33.07	33.29	31.81	42,100
November 04, 2025	31.63	32.27	32.27	32.39	31.63	37,813
November 03, 2025	31.04	31.81	31.81	31.89	30.93	41,442
October 31, 2025	31.24	31.37	31.37	31.59	30.86	42,302
October 30, 2025	31.45	31.5	31.5	31.57	30.9	59,100
October 29, 2025	32.09	31.45	31.45	32.09	31.05	57,200
October 28, 2025	32.03	32.12	32.12	32.26	31.61	42,407
October 27, 2025	32.59	32.03	32.03	32.72	31.99	39,500
October 24, 2025	33.22	32.59	32.59	33.22	32.41	27,549
October 23, 2025	33.01	33	33	33.22	32.6	34,888
October 22, 2025	32.5	33.08	33.08	33.24	32.12	47,000
October 21, 2025	33	32.49	32.49	33.43	32.47	34,638
October 20, 2025	32.3	33.11	33.11	33.11	32.05	78,300
October 17, 2025	32.44	32.09	32.09	32.67	32.03	39,100
October 16, 2025	32.96	32.39	32.39	33.06	32.14	48,100
October 15, 2025	32.86	33.08	33.08	33.5	32.66	48,815
October 14, 2025	31.64	32.73	32.73	32.85	31.64	67,815
October 13, 2025	31.77	31.63	31.63	32.12	31.17	87,615
October 10, 2025	31.01	31.77	31.77	31.95	30.99	74,700
October 09, 2025	31.44	31.14	31.14	31.55	30.54	110,625
October 08, 2025	32.12	31.5	31.5	32.39	30.08	153,028
October 07, 2025	36.17	32.08	32.08	36.33	31.71	149,930
October 06, 2025	37.08	36.42	36.42	37.5	36.01	58,639
October 03, 2025	36.83	37.01	37.01	37.25	36.7	41,400
October 02, 2025	37.15	36.82	36.82	37.18	36.6	45,298
October 01, 2025	37.38	37.63	37.38	37.79	36.68	48,200
September 30, 2025	37.47	37.36	37.11	37.64	36.87	36,324
September 29, 2025	38.07	37.69	37.44	38.24	37.36	66,043
September 26, 2025	37.02	37.92	37.92	37.96	36.43	82,815
September 25, 2025	37.34	36.98	36.98	37.34	36.72	34,146
September 24, 2025	38.07	37.31	37.31	38.66	37.1	47,000
September 23, 2025	37.87	38.03	38.03	38.11	37.51	41,733
September 22, 2025	38.46	37.67	37.67	38.46	36.95	51,709
September 19, 2025	39.4	38.68	38.68	39.76	38.33	249,200
September 18, 2025	38.61	39.28	39.28	39.37	38.29	48,300
September 17, 2025	39.2	38.88	38.88	40	38.77	54,100
September 16, 2025	39.65	39.27	39.27	39.95	39.19	32,500
September 15, 2025	39.24	39.74	39.74	39.88	38.96	46,000
September 12, 2025	38.85	39.34	39.34	39.55	38.18	48,106
September 11, 2025	37.46	39.34	39.34	39.43	37.25	52,700

Village Super Market, Inc. (VLGEA) NASDAQ