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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.22	39.2	39.2	39.9	38.48	44,600
February 19, 2026	38.07	39.22	39.22	39.5	38.07	41,425
February 18, 2026	38.69	38.37	38.37	38.69	37.84	39,628
February 17, 2026	39.7	38.71	38.71	39.81	38.71	28,330
February 13, 2026	38.75	39.7	39.7	40.07	38.24	36,200
February 12, 2026	37.92	38.79	38.79	38.9	37.22	53,700
February 11, 2026	37.6	37.56	37.56	37.91	36.82	40,300
February 10, 2026	38.35	37.42	37.42	38.38	36.99	40,600
February 09, 2026	38.06	38.11	38.11	38.74	37.74	56,938
February 06, 2026	38.68	38.33	38.33	39.45	37.42	80,529
February 05, 2026	38.08	38.36	38.36	39.09	37.85	53,600
February 04, 2026	38.93	37.92	37.92	39.5	37.53	86,506
February 03, 2026	37.04	38.87	38.87	38.98	37.01	60,310
February 02, 2026	35.76	37.16	37.16	37.35	35.63	52,900
January 30, 2026	34.5	35.66	35.66	35.8	34.49	47,501
January 29, 2026	33.98	34.68	34.68	35.28	33.97	34,302
January 28, 2026	34.7	33.97	33.97	34.94	33.8	51,053
January 27, 2026	35.23	34.83	34.83	35.48	34.51	35,347
January 26, 2026	35.17	35.21	35.21	35.54	34.75	75,100
January 23, 2026	35.16	35.17	35.17	35.59	34.84	37,311
January 22, 2026	35.32	35.31	35.31	35.63	34.86	56,947
January 21, 2026	35.41	35.6	35.6	35.78	34.98	61,900
January 20, 2026	35.46	35.09	35.09	35.68	34.84	28,311
January 16, 2026	35.23	35.73	35.73	35.81	35.21	43,800
January 15, 2026	35.01	35.41	35.41	35.92	35.01	33,700
January 14, 2026	35.11	35.09	35.09	35.15	34.46	31,228
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

Village Super Market, Inc. (VLGEA) NASDAQ