Village Super Market, Inc. VLGEA
42.38 USD +0.12 (+0.28%)
Regular-session close
42.38 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.74 Day range 42.44
33.58 52-week range 47.17
- YTD
- +19.72%
- 1 year
- +24.03%
VLGEA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.37 | 42.44 | 41.74 | 42.38 | +0.12 | +0.28% | 30,929 |
| Nov 12, 2026 | 42.60 | 42.60 | 41.48 | 42.26 | +0.05 | +0.12% | 40,000 |
| Nov 11, 2026 | 41.90 | 42.43 | 41.53 | 42.21 | +0.15 | +0.36% | 32,600 |
| Nov 10, 2026 | 41.55 | 42.70 | 41.16 | 42.06 | +0.43 | +1.03% | 53,800 |
| Nov 9, 2026 | 41.47 | 42.05 | 40.64 | 41.63 | +0.41 | +0.99% | 50,700 |
| Nov 6, 2026 | 42.18 | 42.50 | 41.04 | 41.22 | -1.38 | -3.24% | 46,500 |
| Nov 5, 2026 | 43.63 | 44.11 | 42.41 | 42.60 | -0.52 | -1.21% | 53,000 |
| Nov 4, 2026 | 42.44 | 43.67 | 41.87 | 43.12 | +1.40 | +3.36% | 72,300 |
| Nov 3, 2026 | 43.25 | 43.25 | 41.62 | 41.72 | -1.41 | -3.27% | 73,100 |
| Nov 2, 2026 | 43.00 | 43.55 | 42.57 | 43.13 | +0.36 | +0.84% | 91,200 |
| Oct 30, 2026 | 43.36 | 43.63 | 42.41 | 42.77 | +0.17 | +0.40% | 51,200 |
| Oct 29, 2026 | 43.89 | 43.89 | 42.32 | 42.60 | -0.62 | -1.43% | 43,300 |
| Oct 28, 2026 | 43.65 | 44.03 | 42.53 | 43.22 | -0.64 | -1.46% | 51,800 |
| Oct 27, 2026 | 44.18 | 44.41 | 43.27 | 43.86 | -0.78 | -1.75% | 57,100 |
| Oct 26, 2026 | 45.28 | 45.52 | 44.56 | 44.64 | -0.45 | -1.00% | 47,000 |
| Oct 23, 2026 | 45.22 | 45.22 | 44.29 | 45.09 | -0.53 | -1.16% | 46,400 |
| Oct 22, 2026 | 43.79 | 45.62 | 43.44 | 45.62 | +2.22 | +5.12% | 50,700 |
| Oct 21, 2026 | 43.25 | 43.81 | 42.64 | 43.40 | +0.29 | +0.67% | 52,700 |
| Oct 20, 2026 | 43.72 | 43.91 | 42.44 | 43.11 | -0.46 | -1.06% | 76,300 |
| Oct 19, 2026 | 43.57 | 44.49 | 42.46 | 43.57 | -0.05 | -0.11% | 57,300 |
| Oct 16, 2026 | 44.62 | 44.62 | 43.05 | 43.62 | -0.70 | -1.58% | 36,200 |
| Oct 15, 2026 | 45.29 | 46.53 | 44.25 | 44.32 | -0.53 | -1.18% | 46,700 |
| Oct 14, 2026 | 43.85 | 45.00 | 43.61 | 44.85 | +0.91 | +2.07% | 221,600 |
| Oct 13, 2026 | 44.31 | 44.69 | 43.84 | 43.94 | -0.01 | -0.02% | 47,100 |
| Oct 12, 2026 | 44.00 | 44.48 | 43.48 | 43.95 | -0.08 | -0.18% | 81,100 |
| Oct 9, 2026 | 43.94 | 45.06 | 43.35 | 44.03 | +0.09 | +0.20% | 36,600 |
| Oct 8, 2026 | 43.75 | 44.38 | 43.26 | 43.94 | +0.12 | +0.27% | 46,700 |
| Oct 7, 2026 | 43.43 | 44.70 | 43.00 | 43.82 | +0.10 | +0.23% | 53,700 |
| Oct 6, 2026 | 45.79 | 45.79 | 42.74 | 43.72 | -1.74 | -3.83% | 69,000 |
| Oct 5, 2026 | 45.88 | 45.95 | 45.15 | 45.46 | -0.54 | -1.17% | 34,900 |
| Oct 2, 2026 | 45.96 | 46.24 | 45.42 | 46.00 | +0.47 | +1.03% | 34,000 |
| Oct 1, 2026 | 44.92 | 45.97 | 44.63 | 45.53 | +0.11 | +0.24% | 33,800 |
| Sep 30, 2026 | 45.82 | 45.82 | 44.71 | 45.42 | -0.19 | -0.42% | 40,200 |
| Sep 29, 2026 | 46.07 | 46.80 | 45.54 | 45.61 | -0.50 | -1.08% | 35,800 |
| Sep 28, 2026 | 45.24 | 46.50 | 44.99 | 46.11 | +0.74 | +1.63% | 38,200 |
| Sep 25, 2026 | 45.62 | 45.96 | 45.06 | 45.37 | -0.41 | -0.90% | 43,400 |
| Sep 24, 2026 | 44.82 | 45.97 | 44.69 | 45.78 | +1.12 | +2.51% | 51,700 |
| Sep 23, 2026 | 45.08 | 45.26 | 44.44 | 44.66 | -0.52 | -1.15% | 43,200 |
| Sep 22, 2026 | 44.64 | 45.48 | 44.64 | 45.18 | +0.88 | +1.99% | 35,300 |
| Sep 21, 2026 | 44.72 | 44.72 | 43.86 | 44.30 | -0.44 | -0.98% | 43,200 |
| Sep 18, 2026 | 44.14 | 45.03 | 43.38 | 44.74 | +0.60 | +1.36% | 191,400 |
| Sep 17, 2026 | 44.46 | 44.73 | 43.73 | 44.14 | -0.01 | -0.02% | 28,300 |
| Sep 16, 2026 | 44.05 | 44.69 | 43.94 | 44.15 | +0.06 | +0.14% | 36,500 |
| Sep 15, 2026 | 44.56 | 44.68 | 43.70 | 44.09 | -0.47 | -1.05% | 33,700 |
| Sep 14, 2026 | 43.41 | 44.64 | 42.90 | 44.56 | +1.33 | +3.08% | 37,100 |
| Sep 11, 2026 | 43.29 | 43.42 | 42.83 | 43.23 | +0.10 | +0.23% | 33,600 |
| Sep 10, 2026 | 42.78 | 43.29 | 42.65 | 43.13 | +0.47 | +1.10% | 35,100 |
| Sep 9, 2026 | 42.64 | 43.10 | 42.04 | 42.66 | -0.24 | -0.56% | 42,400 |
| Sep 8, 2026 | 42.95 | 43.19 | 42.45 | 42.90 | -0.47 | -1.08% | 57,100 |
| Sep 4, 2026 | 43.23 | 43.85 | 43.12 | 43.37 | -0.26 | -0.60% | 35,100 |
| Sep 3, 2026 | 43.12 | 43.82 | 42.61 | 43.63 | +0.74 | +1.73% | 29,100 |
| Sep 2, 2026 | 43.40 | 43.48 | 42.82 | 42.89 | -0.09 | -0.21% | 51,100 |
| Sep 1, 2026 | 43.31 | 43.95 | 41.68 | 42.98 | -0.30 | -0.69% | 43,800 |
| Aug 31, 2026 | 44.01 | 44.87 | 43.04 | 43.28 | -0.73 | -1.66% | 49,100 |
| Aug 28, 2026 | 43.74 | 44.47 | 43.49 | 44.01 | +0.50 | +1.15% | 64,500 |
| Aug 27, 2026 | 43.51 | 43.80 | 42.50 | 43.51 | -0.14 | -0.32% | 123,200 |
| Aug 26, 2026 | 43.00 | 44.81 | 43.00 | 43.65 | -0.46 | -1.04% | 97,300 |
| Aug 25, 2026 | 44.31 | 44.57 | 43.49 | 44.11 | -0.13 | -0.29% | 95,200 |
| Aug 24, 2026 | 44.61 | 45.00 | 43.99 | 44.24 | +0.14 | +0.32% | 61,000 |
| Aug 21, 2026 | 43.42 | 44.42 | 42.78 | 44.10 | +0.96 | +2.23% | 201,400 |
| Aug 20, 2026 | 42.39 | 43.40 | 42.35 | 43.14 | +0.18 | +0.42% | 54,800 |
| Aug 19, 2026 | 43.26 | 43.80 | 42.91 | 42.96 | -0.06 | -0.14% | 39,600 |
| Aug 18, 2026 | 43.12 | 43.60 | 42.80 | 43.02 | +0.22 | +0.51% | 50,700 |
| Aug 17, 2026 | 42.69 | 43.47 | 42.49 | 42.80 | -0.24 | -0.56% | 98,900 |
| Aug 14, 2026 | 43.44 | 43.44 | 42.55 | 43.04 | -0.01 | -0.02% | 47,900 |
65 days, newest first. Daily bars as drawn on the VLGEA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.