NASDAQ : VLGEA

Village Super Market, Inc. — Price history

Consumer Staples · Grocery Stores · United States

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Village Super Market, Inc. (VLGEA) closed at 43.055 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	43	43.55	42.57	43.055	46,672	+0.67%
2026-10-30	43.36	43.63	42.41	42.77	51,183	+0.40%
2026-10-29	43.89	43.89	42.32	42.6	43,333	-1.43%
2026-10-28	43.65	44.025	42.525	43.22	51,805	-1.46%
2026-10-27	44.18	44.407	43.265	43.86	57,059	-1.75%
2026-10-26	45.28	45.515	44.56	44.64	47,005	-1.00%
2026-10-23	45.22	45.22	44.294	45.09	46,379	-1.16%
2026-10-22	43.79	45.62	43.44	45.62	50,697	+5.12%
2026-10-21	43.25	43.812	42.64	43.4	52,690	+0.67%
2026-10-20	43.72	43.91	42.44	43.11	76,279	-1.06%
2026-10-19	43.57	44.49	42.46	43.57	57,348	-0.11%
2026-10-16	44.62	44.62	43.05	43.62	36,180	-1.58%
2026-10-15	45.29	46.53	44.25	44.32	46,673	-1.18%
2026-10-14	43.85	45	43.61	44.85	221,581	+2.07%
2026-10-13	44.31	44.685	43.84	43.94	47,110	-0.02%
2026-10-12	44	44.48	43.48	43.95	81,092	-0.18%
2026-10-09	43.94	45.063	43.351	44.03	36,632	+0.20%
2026-10-08	43.75	44.384	43.26	43.94	46,685	+0.27%
2026-10-07	43.43	44.7	43	43.82	53,698	+0.23%
2026-10-06	45.79	45.79	42.74	43.72	69,006	-3.83%
2026-10-05	45.88	45.945	45.154	45.46	34,920	-1.17%
2026-10-02	45.96	46.24	45.42	46	34,039	+1.03%
2026-10-01	44.92	45.97	44.625	45.53	33,835	+0.80%
2026-09-30	45.82	45.82	44.71	45.42	40,224	-0.42%
2026-09-29	46.07	46.8	45.537	45.61	35,765	-1.08%
2026-09-28	45.24	46.5	44.99	46.11	38,256	+1.63%
2026-09-25	45.62	45.96	45.06	45.37	43,433	-0.90%
2026-09-24	44.82	45.97	44.69	45.78	51,680	+2.51%
2026-09-23	45.08	45.26	44.44	44.66	43,230	-1.15%
2026-09-22	44.64	45.48	44.64	45.18	35,275	+1.99%
2026-09-21	44.72	44.72	43.855	44.3	43,156	-0.98%
2026-09-18	44.14	45.03	43.375	44.74	191,418	+1.36%
2026-09-17	44.46	44.728	43.725	44.14	28,311	-0.02%
2026-09-16	44.045	44.685	43.94	44.15	36,470	+0.14%
2026-09-15	44.56	44.675	43.7	44.09	33,701	-1.05%
2026-09-14	43.41	44.643	42.9	44.56	37,095	+3.08%
2026-09-11	43.29	43.415	42.83	43.23	33,621	+0.23%
2026-09-10	42.78	43.29	42.653	43.13	35,110	+1.10%
2026-09-09	42.64	43.1	42.04	42.66	42,447	-0.56%
2026-09-08	42.95	43.19	42.45	42.9	57,143	-1.08%
2026-09-04	43.23	43.85	43.12	43.37	35,057	-0.60%
2026-09-03	43.12	43.823	42.61	43.63	29,116	+1.73%
2026-09-02	43.4	43.475	42.82	42.89	51,121	-0.21%
2026-09-01	43.31	43.945	41.675	42.98	43,773	-0.69%
2026-08-31	44.01	44.868	43.04	43.28	49,088	-1.66%
2026-08-28	43.74	44.47	43.49	44.01	64,520	+1.15%
2026-08-27	43.51	43.8	42.5	43.51	123,174	-0.32%
2026-08-26	43	44.81	43	43.65	97,310	-1.04%
2026-08-25	44.31	44.57	43.49	44.11	95,155	-0.29%
2026-08-24	44.61	45	43.99	44.24	61,028	+0.32%
2026-08-21	43.42	44.42	42.775	44.1	201,372	+2.23%
2026-08-20	42.39	43.4	42.35	43.14	54,796	+0.42%
2026-08-19	43.26	43.8	42.91	42.96	39,553	-0.14%
2026-08-18	43.12	43.6	42.8	43.02	50,741	+0.51%
2026-08-17	42.69	43.465	42.49	42.8	98,943	-0.56%
2026-08-14	43.44	43.44	42.55	43.04	47,900	-0.02%
2026-08-13	42.71	44.72	42.33	43.05	50,681	+1.72%
2026-08-12	41.78	42.74	41.65	42.32	38,686	+1.44%
2026-08-11	41.08	42.569	41	41.72	32,646	+0.26%
2026-08-10	42.93	43.8	41.61	41.61	44,631	-3.61%
2026-08-07	42.78	43.255	42.6	43.17	31,446	-0.12%
2026-08-06	43.42	43.58	42.55	43.22	57,474	+0.23%
2026-08-05	44.54	44.54	42.66	43.12	45,745	-2.71%
2026-08-04	43.81	45.05	43.18	44.32	43,408	+0.96%
2026-08-03	44.55	45.32	43.48	43.9	60,619	-0.09%
2026-07-31	43.83	44.575	43.66	43.94	35,782	-0.09%
2026-07-30	43.92	44.4	43.055	43.98	32,709	-0.86%
2026-07-29	43.29	44.56	43.29	44.36	40,685	+1.81%
2026-07-28	43.54	44.29	43.37	43.57	27,965	+1.47%
2026-07-27	42.62	43.635	42.62	42.94	40,644	+0.75%
2026-07-24	42.08	42.82	42.08	42.62	33,797	+1.00%
2026-07-23	42.7	42.7	41.29	42.2	63,480	-2.94%
2026-07-22	43.46	44.02	42.88	43.48	43,090	+0.30%
2026-07-21	44.28	44.38	42.767	43.35	41,057	-1.37%
2026-07-20	44.45	44.85	43.625	43.95	40,263	-1.21%
2026-07-17	44.7	45.51	44	44.49	79,493	-0.31%
2026-07-16	43.335	44.77	43.21	44.63	54,701	+2.55%
2026-07-15	43.27	44.285	43.11	43.52	35,984	-0.02%
2026-07-14	43.52	43.59	42.85	43.53	61,299	+0.28%
2026-07-13	43.34	43.85	42.15	43.41	40,570	+0.84%
2026-07-10	42.42	43.38	42.4	43.05	33,734	+1.49%
2026-07-09	42.57	42.63	41.62	42.42	41,013	-0.21%
2026-07-08	42.43	43.69	41.63	42.51	52,936	+1.02%
2026-07-07	43.24	43.61	42.08	42.08	33,762	-1.50%
2026-07-06	42.37	42.87	41.91	42.72	35,520	+0.90%
2026-07-02	42.38	42.83	41.81	42.34	38,934	-0.14%
2026-07-01	42.21	42.75	41.9	42.65	46,705	+1.11%
2026-06-30	42.52	42.52	41.75	42.18	29,918	-0.07%
2026-06-29	42.21	42.355	41.735	42.21	32,948	+0.02%
2026-06-26	42.15	43	41.56	42.2	188,244	+1.20%
2026-06-25	42.26	42.61	41.385	41.7	43,375	-3.07%
2026-06-24	42.26	43.245	41.82	43.02	56,377	+2.33%
2026-06-23	41.04	42.17	41.04	42.04	56,769	+3.09%
2026-06-22	40.67	41.2	40.262	40.78	45,415	+0.22%
2026-06-18	40.52	40.86	39.83	40.69	174,785	+0.74%
2026-06-17	40.79	40.9	39.665	40.39	65,833	-1.46%
2026-06-16	40.83	41.16	40.17	40.99	57,361	+0.39%
2026-06-15	41.03	41.6	40.572	40.83	41,727	-1.83%
2026-06-12	41.36	41.84	40.875	41.59	36,140	+0.56%
2026-06-11	41.36	42	41.09	41.36	50,650	+0.00%
2026-06-10	40	41.49	39.25	41.36	60,699	+4.18%
2026-06-09	39.43	40.93	39.37	39.7	52,526	+0.99%
2026-06-08	40.01	40.275	38.96	39.31	68,837	-1.75%
2026-06-05	38.93	40.81	38.93	40.01	53,367	+2.93%
2026-06-04	40.52	41	38.08	38.87	81,974	-1.74%
2026-06-03	37.85	40.18	37.5	39.56	94,244	+5.24%
2026-06-02	45.96	46.34	37.18	37.59	274,257	-19.37%
2026-06-01	46.61	47.21	46.52	46.62	34,644	+0.34%
2026-05-29	46.7	47.08	46.02	46.46	64,462	-1.51%
2026-05-28	46.75	47.37	46.08	47.17	53,581	+0.79%
2026-05-27	45.37	46.96	45.37	46.8	43,946	+3.29%
2026-05-26	46.39	46.79	44.57	45.31	55,477	-2.07%
2026-05-22	47	47.27	46.1	46.27	58,021	-0.71%
2026-05-21	45.61	46.82	44.8	46.6	52,920	+1.06%
2026-05-20	46.7	46.88	45.47	46.11	47,648	-1.33%
2026-05-19	46.58	48.205	46.21	46.73	42,849	+0.52%
2026-05-18	45.3	46.55	44.905	46.49	47,786	+2.92%
2026-05-15	45.89	46.33	44.91	45.17	49,827	-1.46%
2026-05-14	45.27	45.96	45.065	45.84	38,056	+1.28%
2026-05-13	43.73	45.38	43.73	45.26	33,666	+2.42%