Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
35.18
-0.24 (-0.68%)
At close: Aug 15, 2025, 4:00 PM
35.24
+0.06 (0.17%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.56 | 35.56 | 34.95 | 35.24 | 35.24 | -0.51% | 35,852 |
| Aug 14, 2025 | 36.04 | 36.04 | 35.15 | 35.42 | 35.42 | -2.48% | 20,748 |
| Aug 13, 2025 | 35.55 | 36.35 | 35.27 | 36.32 | 36.32 | 1.17% | 26,273 |
| Aug 12, 2025 | 35.27 | 36.11 | 34.93 | 35.90 | 35.90 | 2.02% | 33,099 |
| Aug 11, 2025 | 34.93 | 35.33 | 34.40 | 35.19 | 35.19 | 0.89% | 35,773 |
| Aug 8, 2025 | 34.72 | 35.48 | 34.57 | 34.88 | 34.88 | 0.35% | 16,092 |
| Aug 7, 2025 | 34.98 | 35.03 | 34.67 | 34.76 | 34.76 | -0.57% | 26,155 |
| Aug 6, 2025 | 33.68 | 35.14 | 33.68 | 34.96 | 34.96 | 4.05% | 34,528 |
| Aug 5, 2025 | 34.36 | 34.82 | 33.56 | 33.60 | 33.60 | -2.04% | 30,512 |
| Aug 4, 2025 | 33.95 | 34.75 | 33.76 | 34.30 | 34.30 | 1.06% | 48,538 |
| Aug 1, 2025 | 34.16 | 34.48 | 33.88 | 33.94 | 33.94 | -1.34% | 46,304 |
| Jul 31, 2025 | 34.20 | 34.54 | 33.54 | 34.40 | 34.40 | 0.32% | 74,465 |
| Jul 30, 2025 | 34.93 | 35.05 | 34.26 | 34.29 | 34.29 | -1.35% | 56,742 |
| Jul 29, 2025 | 35.10 | 35.32 | 34.64 | 34.76 | 34.76 | -1.22% | 54,099 |
| Jul 28, 2025 | 35.98 | 35.98 | 35.08 | 35.19 | 35.19 | -2.09% | 35,963 |
| Jul 25, 2025 | 36.56 | 36.56 | 35.83 | 35.94 | 35.94 | -1.18% | 27,659 |
| Jul 24, 2025 | 36.80 | 37.12 | 36.34 | 36.37 | 36.37 | -1.46% | 43,128 |
| Jul 23, 2025 | 36.87 | 37.15 | 36.39 | 36.91 | 36.91 | 0.44% | 48,703 |
| Jul 22, 2025 | 36.69 | 37.22 | 36.54 | 36.75 | 36.75 | -0.19% | 49,232 |
| Jul 21, 2025 | 36.72 | 37.32 | 36.56 | 36.82 | 36.82 | 0.41% | 26,747 |
| Jul 18, 2025 | 36.94 | 37.08 | 36.28 | 36.67 | 36.67 | -0.49% | 46,056 |
| Jul 17, 2025 | 36.99 | 37.30 | 36.69 | 36.85 | 36.85 | -0.97% | 37,714 |
| Jul 16, 2025 | 36.90 | 37.28 | 36.67 | 37.21 | 37.21 | 0.92% | 36,116 |
| Jul 15, 2025 | 36.96 | 37.04 | 36.54 | 36.87 | 36.87 | -0.38% | 75,844 |
| Jul 14, 2025 | 36.38 | 37.15 | 36.20 | 37.01 | 37.01 | 1.73% | 57,560 |
| Jul 11, 2025 | 36.60 | 36.76 | 36.32 | 36.38 | 36.38 | -0.95% | 51,231 |
| Jul 10, 2025 | 36.78 | 37.05 | 36.72 | 36.73 | 36.73 | -0.54% | 36,635 |
| Jul 9, 2025 | 37.42 | 37.42 | 36.53 | 36.93 | 36.93 | -0.46% | 51,694 |
| Jul 8, 2025 | 38.58 | 38.58 | 37.04 | 37.10 | 37.10 | -3.99% | 85,479 |
| Jul 7, 2025 | 38.97 | 39.22 | 38.25 | 38.64 | 38.64 | -1.15% | 91,742 |
| Jul 3, 2025 | 38.84 | 39.29 | 38.50 | 39.09 | 39.09 | 0.33% | 100,457 |
| Jul 2, 2025 | 39.02 | 39.65 | 38.55 | 38.96 | 38.71 | -0.43% | 288,131 |
| Jul 1, 2025 | 38.38 | 39.62 | 38.20 | 39.13 | 38.88 | 1.64% | 306,407 |
| Jun 30, 2025 | 38.60 | 39.46 | 38.04 | 38.50 | 38.26 | -0.18% | 140,721 |
| Jun 27, 2025 | 38.66 | 38.82 | 38.23 | 38.57 | 38.33 | 0.31% | 97,607 |
| Jun 26, 2025 | 38.36 | 38.60 | 37.57 | 38.45 | 38.21 | 0.23% | 144,154 |
| Jun 25, 2025 | 38.69 | 38.85 | 38.24 | 38.36 | 38.12 | -0.85% | 116,739 |
| Jun 24, 2025 | 39.35 | 39.38 | 38.46 | 38.69 | 38.44 | -1.15% | 32,073 |
| Jun 23, 2025 | 38.24 | 39.22 | 38.19 | 39.14 | 38.89 | 2.35% | 36,122 |
| Jun 20, 2025 | 37.30 | 38.39 | 37.19 | 38.24 | 38.00 | 3.35% | 102,552 |
| Jun 18, 2025 | 37.11 | 37.48 | 36.86 | 37.00 | 36.77 | -0.59% | 81,178 |
| Jun 17, 2025 | 37.14 | 37.70 | 37.00 | 37.22 | 36.98 | -0.43% | 37,237 |
| Jun 16, 2025 | 37.10 | 37.58 | 37.10 | 37.38 | 37.14 | 0.75% | 26,002 |
| Jun 13, 2025 | 36.90 | 37.36 | 36.62 | 37.10 | 36.86 | -0.30% | 24,047 |
| Jun 12, 2025 | 36.87 | 37.36 | 36.87 | 37.21 | 36.97 | 0.73% | 30,844 |
| Jun 11, 2025 | 37.04 | 37.37 | 36.68 | 36.94 | 36.71 | -0.38% | 48,810 |
| Jun 10, 2025 | 37.06 | 37.54 | 37.01 | 37.08 | 36.84 | 1.06% | 28,527 |
| Jun 9, 2025 | 37.90 | 37.90 | 35.67 | 36.69 | 36.46 | -3.40% | 67,629 |
| Jun 6, 2025 | 37.85 | 37.98 | 37.12 | 37.98 | 37.74 | 0.98% | 27,176 |
| Jun 5, 2025 | 37.90 | 38.00 | 37.25 | 37.61 | 37.37 | -0.50% | 24,315 |