Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
35.40
+0.22 (0.61%)
Dec 31, 2025, 4:00 PM EST - Market closed
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 35.57 | 35.84 | 34.91 | 35.40 | 35.40 | -0.80% | 21,238 |
| Dec 30, 2025 | 36.06 | 36.56 | 35.65 | 35.68 | 35.43 | -1.63% | 19,962 |
| Dec 29, 2025 | 36.02 | 36.30 | 35.82 | 36.27 | 36.02 | 0.69% | 35,991 |
| Dec 26, 2025 | 36.41 | 36.60 | 35.67 | 36.02 | 35.77 | -1.04% | 20,708 |
| Dec 24, 2025 | 35.83 | 36.79 | 35.83 | 36.40 | 36.14 | 1.20% | 16,616 |
| Dec 23, 2025 | 36.24 | 36.85 | 35.91 | 35.97 | 35.72 | -1.80% | 33,288 |
| Dec 22, 2025 | 37.78 | 38.39 | 36.34 | 36.63 | 36.37 | -3.40% | 44,368 |
| Dec 19, 2025 | 38.44 | 38.59 | 37.30 | 37.92 | 37.65 | -1.76% | 140,283 |
| Dec 18, 2025 | 38.56 | 39.23 | 38.39 | 38.60 | 38.33 | 0.10% | 37,575 |
| Dec 17, 2025 | 37.81 | 38.90 | 37.34 | 38.56 | 38.29 | 2.83% | 42,634 |
| Dec 16, 2025 | 37.99 | 38.35 | 37.25 | 37.50 | 37.24 | -1.37% | 53,236 |
| Dec 15, 2025 | 38.25 | 38.59 | 37.45 | 38.02 | 37.75 | 0.11% | 44,279 |
| Dec 12, 2025 | 37.66 | 38.05 | 37.40 | 37.98 | 37.71 | 0.61% | 31,849 |
| Dec 11, 2025 | 36.42 | 37.88 | 35.53 | 37.75 | 37.49 | 4.28% | 50,446 |
| Dec 10, 2025 | 35.90 | 36.32 | 35.09 | 36.20 | 35.95 | 0.92% | 68,769 |
| Dec 9, 2025 | 34.68 | 36.10 | 34.63 | 35.87 | 35.62 | 3.10% | 39,717 |
| Dec 8, 2025 | 34.74 | 35.13 | 34.43 | 34.79 | 34.55 | 0.72% | 34,804 |
| Dec 5, 2025 | 34.92 | 35.16 | 34.45 | 34.54 | 34.30 | -1.26% | 41,528 |
| Dec 4, 2025 | 35.93 | 35.93 | 34.84 | 34.98 | 34.73 | -2.35% | 46,143 |
| Dec 3, 2025 | 35.25 | 36.06 | 34.82 | 35.82 | 35.57 | 2.55% | 35,837 |
| Dec 2, 2025 | 34.26 | 35.10 | 34.26 | 34.93 | 34.69 | 0.87% | 29,986 |
| Dec 1, 2025 | 34.59 | 34.97 | 34.31 | 34.63 | 34.39 | 0.20% | 33,906 |
| Nov 28, 2025 | 34.61 | 34.79 | 34.25 | 34.56 | 34.32 | -0.06% | 19,432 |
| Nov 26, 2025 | 34.73 | 34.78 | 34.33 | 34.58 | 34.34 | -0.43% | 38,778 |
| Nov 25, 2025 | 33.69 | 34.99 | 33.61 | 34.73 | 34.49 | 3.18% | 35,406 |
| Nov 24, 2025 | 34.00 | 34.58 | 33.64 | 33.66 | 33.42 | -1.87% | 154,091 |
| Nov 21, 2025 | 33.60 | 34.80 | 33.60 | 34.30 | 34.06 | 2.02% | 47,756 |
| Nov 20, 2025 | 33.86 | 34.06 | 33.31 | 33.62 | 33.38 | 0.12% | 42,914 |
| Nov 19, 2025 | 33.85 | 34.20 | 33.46 | 33.58 | 33.34 | -0.74% | 31,575 |
| Nov 18, 2025 | 33.69 | 34.46 | 33.69 | 33.83 | 33.59 | -0.09% | 31,203 |
| Nov 17, 2025 | 34.08 | 34.56 | 33.80 | 33.86 | 33.62 | -0.99% | 47,099 |
| Nov 14, 2025 | 33.99 | 34.35 | 33.54 | 34.20 | 33.96 | 0.09% | 31,271 |
| Nov 13, 2025 | 33.92 | 34.48 | 33.70 | 34.17 | 33.93 | 0.98% | 39,072 |
| Nov 12, 2025 | 33.42 | 33.86 | 33.16 | 33.84 | 33.60 | 1.26% | 34,036 |
| Nov 11, 2025 | 32.85 | 33.48 | 32.85 | 33.42 | 33.19 | 1.64% | 21,948 |
| Nov 10, 2025 | 32.65 | 33.15 | 32.16 | 32.88 | 32.65 | 0.67% | 27,754 |
| Nov 7, 2025 | 32.94 | 33.19 | 32.48 | 32.66 | 32.43 | -0.11% | 38,559 |
| Nov 6, 2025 | 32.85 | 33.28 | 32.10 | 32.70 | 32.47 | -1.13% | 36,394 |
| Nov 5, 2025 | 32.09 | 33.29 | 31.81 | 33.07 | 32.84 | 2.48% | 42,062 |
| Nov 4, 2025 | 31.63 | 32.39 | 31.63 | 32.27 | 32.04 | 1.45% | 37,813 |
| Nov 3, 2025 | 31.04 | 31.89 | 30.93 | 31.81 | 31.59 | 1.40% | 41,442 |
| Oct 31, 2025 | 31.24 | 31.59 | 30.86 | 31.37 | 31.15 | -0.41% | 42,302 |
| Oct 30, 2025 | 31.45 | 31.57 | 30.90 | 31.50 | 31.28 | 0.16% | 59,070 |
| Oct 29, 2025 | 32.09 | 32.09 | 31.05 | 31.45 | 31.23 | -2.07% | 57,176 |
| Oct 28, 2025 | 32.03 | 32.26 | 31.61 | 32.12 | 31.89 | 0.27% | 42,407 |
| Oct 27, 2025 | 32.59 | 32.72 | 31.99 | 32.03 | 31.81 | -1.72% | 39,486 |
| Oct 24, 2025 | 33.22 | 33.22 | 32.41 | 32.59 | 32.36 | -1.24% | 27,549 |
| Oct 23, 2025 | 33.01 | 33.22 | 32.60 | 33.00 | 32.77 | -0.24% | 36,805 |
| Oct 22, 2025 | 32.50 | 33.24 | 32.12 | 33.08 | 32.85 | 1.83% | 46,993 |
| Oct 21, 2025 | 33.00 | 33.43 | 32.47 | 32.49 | 32.26 | -1.89% | 34,638 |