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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.6	34.95	34.95	35.61	34.6	37,362
January 12, 2026	34.12	34.62	34.62	35.24	34.1	36,700
January 09, 2026	34.1	34.16	34.16	34.74	33.76	47,830
January 08, 2026	33.99	34.12	34.12	35.39	33.99	90,455
January 07, 2026	34.21	34.24	34.24	34.49	33.65	29,529
January 06, 2026	34.25	34.38	34.38	35.14	34.1	33,248
January 05, 2026	34.46	34.52	34.52	35.07	33.75	44,011
January 02, 2026	35.25	34.69	34.69	35.25	34.6	27,345
December 31, 2025	35.57	35.4	35.4	35.84	34.91	23,200
December 30, 2025	36.06	35.68	35.43	36.56	35.65	20,000
December 29, 2025	36.02	36.27	36.02	36.3	35.82	36,000
December 26, 2025	36.41	36.02	35.77	36.6	35.67	20,708
December 24, 2025	35.83	36.4	36.4	36.79	35.83	16,616
December 23, 2025	36.24	35.97	35.97	36.85	35.91	33,300
December 22, 2025	37.78	36.63	36.63	38.39	36.34	44,400
December 19, 2025	38.44	37.92	37.92	38.59	37.3	140,300
December 18, 2025	38.56	38.6	38.6	39.23	38.39	37,600
December 17, 2025	37.81	38.56	38.56	38.9	37.34	42,634
December 16, 2025	37.99	37.5	37.5	38.35	37.25	53,236
December 15, 2025	38.25	38.02	38.02	38.59	37.45	44,300
December 12, 2025	37.66	37.98	37.98	38.05	37.4	31,849
December 11, 2025	36.42	37.75	37.75	37.88	35.53	50,446
December 10, 2025	35.9	36.2	36.2	36.32	35.08	68,800
December 09, 2025	34.68	35.87	35.87	36.1	34.63	39,717
December 08, 2025	34.74	34.79	34.79	35.13	34.43	34,804
December 05, 2025	34.92	34.54	34.54	35.16	34.45	41,528
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

Village Super Market, Inc. (VLGEA) NASDAQ