Village Super Market, Inc. - Class A Common Stock (VLGEA)

Last Price37.46

Change-0.56 (-1.47%)

NASDAQ · Last Trade: Dec 16th, 4:10 PM EST

Historical Prices For Village Super Market, Inc. - Class A Common Stock (VLGEA)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	38.25	38.59	37.45	38.02	44,279	38.02
12/12/2025	37.66	38.05	37.40	37.98	31,849	37.98
12/11/2025	36.42	37.88	35.53	37.75	50,446	37.75
12/10/2025	35.90	36.31	35.08	36.20	68,769	36.20
12/09/2025	34.68	36.10	34.63	35.87	39,717	35.87
12/08/2025	34.74	35.13	34.43	34.79	34,701	34.79
12/05/2025	34.92	35.16	34.45	34.54	41,528	34.54
12/04/2025	35.93	35.93	34.84	34.98	46,143	34.98
12/03/2025	35.25	36.05	34.81	35.82	35,837	35.82
12/02/2025	34.26	35.10	34.26	34.93	29,986	34.93
12/01/2025	34.59	34.97	34.31	34.63	33,906	34.63
11/28/2025	34.61	34.79	34.25	34.56	19,432	34.56
11/26/2025	34.73	34.77	34.33	34.58	38,778	34.58
11/25/2025	33.69	34.99	33.61	34.73	35,406	34.73
11/24/2025	34.00	34.58	33.64	33.66	153,969	33.66
11/21/2025	33.60	34.80	33.60	34.30	47,756	34.30
11/20/2025	33.86	34.06	33.31	33.62	42,914	33.62
11/19/2025	33.85	34.20	33.46	33.58	31,575	33.58
11/18/2025	33.69	34.46	33.69	33.83	31,203	33.83
11/17/2025	34.08	34.56	33.80	33.86	47,099	33.86
11/14/2025	33.99	34.35	33.54	34.20	31,271	34.20
11/13/2025	33.92	34.48	33.70	34.17	39,072	34.17
11/12/2025	33.42	33.86	33.16	33.84	34,036	33.84
11/11/2025	32.85	33.48	32.85	33.42	21,948	33.42
11/10/2025	32.65	33.15	32.16	32.88	27,754	32.88
11/07/2025	32.94	33.19	32.48	32.66	38,559	32.66
11/06/2025	32.85	33.28	32.10	32.70	36,394	32.70
11/05/2025	32.09	33.29	31.81	33.07	42,062	33.07
11/04/2025	31.63	32.39	31.63	32.27	37,813	32.27
11/03/2025	31.04	31.89	30.93	31.81	41,442	31.81
10/31/2025	31.24	31.59	30.86	31.37	42,302	31.37
10/30/2025	31.45	31.57	30.90	31.50	59,070	31.50
10/29/2025	32.09	32.09	31.05	31.45	57,176	31.45
10/28/2025	32.03	32.26	31.61	32.12	42,407	32.12
10/27/2025	32.59	32.72	31.99	32.03	39,486	32.03
10/24/2025	33.22	33.22	32.41	32.59	27,549	32.59
10/23/2025	33.01	33.22	32.60	33.00	36,802	33.00
10/22/2025	32.50	33.24	32.12	33.08	46,993	33.08
10/21/2025	33.00	33.43	32.47	32.48	34,638	32.48
10/20/2025	32.30	33.11	32.05	33.11	78,251	33.11
10/17/2025	32.44	32.67	32.03	32.09	39,094	32.09
10/16/2025	32.96	33.05	32.14	32.39	48,071	32.39
10/15/2025	32.86	33.50	32.66	33.08	48,815	33.08
10/14/2025	31.64	32.85	31.64	32.73	67,815	32.73
10/13/2025	31.77	32.12	31.17	31.63	87,615	31.63
10/10/2025	31.01	31.95	30.99	31.77	74,694	31.77
10/09/2025	31.44	31.56	30.54	31.14	111,358	31.14
10/08/2025	32.12	32.38	30.08	31.50	153,028	31.50
10/07/2025	36.17	36.33	31.71	32.08	149,930	32.08
10/06/2025	37.08	37.50	36.01	36.41	58,639	36.41
10/03/2025	36.83	37.25	36.70	37.01	41,372	37.01
10/02/2025	37.15	37.18	36.60	36.82	45,298	36.82
10/01/2025	37.38	37.79	36.68	37.63	48,155	37.38
9/30/2025	37.47	37.64	36.87	37.36	36,324	37.11
9/29/2025	38.07	38.24	37.36	37.69	66,043	37.44
9/26/2025	37.02	37.96	36.43	37.92	84,509	37.67
9/25/2025	37.34	37.34	36.72	36.98	34,146	36.73
9/24/2025	38.07	38.66	37.10	37.31	46,970	37.06
9/23/2025	37.87	38.11	37.51	38.03	41,733	37.78
9/22/2025	38.46	38.46	36.95	37.67	51,709	37.42
9/19/2025	39.40	39.76	38.33	38.68	249,157	38.42
9/18/2025	38.61	39.37	38.29	39.28	48,296	39.02
9/17/2025	39.20	40.00	38.77	38.88	54,117	38.62