NasdaqGS - Nasdaq Real Time Price USD

Village Super Market, Inc. (VLGEA)

36.95

-0.04

(-0.11%)

As of 3:52:07 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	37.05	37.28	36.53	36.95	36.95	31,106
May 19, 2025	37.05	37.35	36.32	36.99	36.99	32,800
May 16, 2025	36.65	37.45	36.65	37.12	37.12	31,200
May 15, 2025	36.36	36.96	36.18	36.84	36.84	36,700
May 14, 2025	35.67	36.30	35.45	36.22	36.22	45,500
May 13, 2025	36.52	36.90	35.58	35.84	35.84	25,800
May 12, 2025	36.66	37.36	36.59	36.61	36.61	50,000
May 9, 2025	36.00	36.46	35.66	36.26	36.26	25,500
May 8, 2025	37.09	37.28	36.04	36.10	36.10	21,500
May 7, 2025	37.20	37.25	36.14	36.76	36.76	40,000
May 6, 2025	36.78	37.40	36.78	37.13	37.13	23,000
May 5, 2025	36.62	37.49	36.24	36.97	36.97	25,800
May 2, 2025	36.71	36.80	36.32	36.64	36.64	25,800
May 1, 2025	36.37	37.06	35.95	36.70	36.70	51,200
Apr 30, 2025	35.93	37.13	35.17	36.85	36.85	62,300
Apr 29, 2025	35.21	36.18	35.21	36.15	36.15	25,800
Apr 28, 2025	35.50	35.75	34.79	35.55	35.55	34,200
Apr 25, 2025	35.52	35.53	34.79	35.39	35.39	36,100
Apr 24, 2025	35.92	36.37	35.29	35.52	35.52	50,100
Apr 23, 2025	36.46	36.52	35.50	35.97	35.97	47,400
Apr 22, 2025	35.11	36.22	34.95	36.11	36.11	64,200
Apr 21, 2025	34.70	34.98	34.20	34.86	34.86	64,900
Apr 17, 2025	35.37	35.74	34.69	34.78	34.78	34,700
Apr 16, 2025	35.29	35.88	34.53	35.39	35.39	58,700
Apr 15, 2025	35.63	36.20	34.92	35.05	35.05	86,800
Apr 14, 2025	35.77	35.83	35.11	35.63	35.63	52,300
Apr 11, 2025	35.75	36.35	35.06	35.78	35.78	25,900
Apr 10, 2025	36.04	36.51	35.32	35.99	35.99	36,800
Apr 9, 2025	34.80	37.77	34.61	36.04	36.04	53,300
Apr 8, 2025	36.05	36.38	35.00	35.32	35.32	44,200
Apr 7, 2025	35.17	36.42	34.61	35.65	35.65	52,400
Apr 4, 2025	36.45	37.14	35.72	36.38	36.38	69,100
Apr 3, 2025	0.25 Dividend
Apr 3, 2025	35.85	37.09	35.71	36.93	36.93	57,000
Apr 2, 2025	37.75	38.23	37.47	37.55	37.30	35,100
Apr 1, 2025	38.01	38.70	37.41	38.04	37.79	71,800
Mar 31, 2025	37.00	38.25	36.74	38.01	37.76	125,500
Mar 28, 2025	35.99	37.20	35.42	36.97	36.72	58,200
Mar 27, 2025	34.80	36.20	34.31	36.00	35.76	60,000
Mar 26, 2025	34.35	34.95	34.21	34.80	34.57	22,900
Mar 25, 2025	34.78	35.17	33.99	34.15	33.92	28,300
Mar 24, 2025	35.50	35.65	34.65	34.74	34.51	33,800
Mar 21, 2025	34.49	35.30	34.10	34.96	34.73	168,100
Mar 20, 2025	34.94	35.27	34.66	34.66	34.43	26,600
Mar 19, 2025	33.21	35.09	33.15	35.05	34.82	35,200
Mar 18, 2025	33.12	33.53	32.94	33.15	32.93	63,100
Mar 17, 2025	32.82	33.35	32.70	33.14	32.92	35,200
Mar 14, 2025	33.06	33.28	32.92	33.04	32.82	17,400
Mar 13, 2025	33.15	33.57	32.91	33.14	32.92	15,500
Mar 12, 2025	33.27	33.29	32.40	33.15	32.93	39,000
Mar 11, 2025	33.76	34.25	33.09	33.29	33.07	51,100
Mar 10, 2025	33.00	34.48	32.69	33.93	33.70	60,700
Mar 7, 2025	32.54	33.70	32.49	33.00	32.78	86,700
Mar 6, 2025	31.50	32.54	31.25	32.54	32.32	104,000
Mar 5, 2025	31.50	31.65	31.01	31.50	31.29	44,900
Mar 4, 2025	30.58	31.74	30.58	31.31	31.10	41,500
Mar 3, 2025	31.44	31.44	30.77	30.93	30.72	17,500
Feb 28, 2025	31.63	31.65	31.26	31.50	31.29	18,300
Feb 27, 2025	31.74	32.06	31.43	31.56	31.35	16,800
Feb 26, 2025	32.20	32.29	31.40	31.91	31.70	26,700
Feb 25, 2025	31.80	32.52	31.56	32.49	32.27	26,100
Feb 24, 2025	31.79	32.24	31.44	31.80	31.59	23,000
Feb 21, 2025	32.45	32.65	31.38	31.79	31.58	20,600
Feb 20, 2025	32.95	32.95	32.13	32.21	32.00	18,600
Feb 19, 2025	33.37	33.45	33.03	33.15	32.93	9,800
Feb 18, 2025	33.80	34.06	33.16	33.73	33.51	16,400
Feb 14, 2025	34.20	34.30	33.64	33.64	33.42	11,700
Feb 13, 2025	34.33	34.40	33.98	34.19	33.96	18,900
Feb 12, 2025	34.23	34.44	33.90	34.22	33.99	14,700
Feb 11, 2025	34.24	34.83	34.24	34.74	34.51	11,000
Feb 10, 2025	34.00	34.62	33.92	34.40	34.17	22,000
Feb 7, 2025	35.00	35.00	33.80	33.95	33.72	15,900
Feb 6, 2025	34.91	35.34	34.57	35.30	35.06	17,100
Feb 5, 2025	34.33	34.87	34.26	34.84	34.61	17,400
Feb 4, 2025	33.97	34.42	33.84	34.38	34.15	33,900
Feb 3, 2025	33.55	34.26	33.13	34.10	33.87	28,200
Jan 31, 2025	34.38	34.58	33.75	34.11	33.88	27,100
Jan 30, 2025	34.69	34.69	33.98	34.29	34.06	19,000
Jan 29, 2025	34.20	34.53	34.01	34.28	34.05	31,500
Jan 28, 2025	33.62	34.27	33.62	34.19	33.96	24,100
Jan 27, 2025	33.01	33.96	33.01	33.78	33.56	25,600
Jan 24, 2025	32.81	33.37	32.45	33.27	33.05	23,300
Jan 23, 2025	32.39	33.18	32.19	33.09	32.87	26,500
Jan 22, 2025	32.68	33.23	32.31	32.44	32.22	28,200
Jan 21, 2025	32.10	33.00	32.10	32.68	32.46	25,500
Jan 17, 2025	32.42	32.42	31.92	32.05	31.84	39,600
Jan 16, 2025	32.18	32.44	31.90	32.44	32.22	19,000
Jan 15, 2025	31.90	32.38	31.80	32.17	31.96	21,100
Jan 14, 2025	31.84	32.06	31.24	31.36	31.15	35,100
Jan 13, 2025	31.23	31.94	31.09	31.84	31.63	29,100
Jan 10, 2025	32.50	32.50	31.11	31.49	31.28	37,600
Jan 8, 2025	30.08	33.01	29.64	32.51	32.29	116,600
Jan 7, 2025	30.49	31.29	30.10	30.38	30.18	21,700
Jan 6, 2025	31.48	31.57	30.37	30.61	30.41	19,900
Jan 3, 2025	31.41	31.45	30.92	31.40	31.19	13,400
Jan 2, 2025	0.25 Dividend
Jan 2, 2025	32.06	32.06	31.17	31.41	31.20	21,700
Dec 31, 2024	31.86	32.19	31.66	31.89	31.43	14,600
Dec 30, 2024	31.44	31.81	31.32	31.57	31.11	16,500
Dec 27, 2024	31.76	31.83	31.26	31.54	31.08	13,200
Dec 26, 2024	31.61	32.08	31.36	32.05	31.59	13,400
Dec 24, 2024	31.27	31.82	31.27	31.82	31.36	10,300
Dec 23, 2024	32.40	32.40	31.24	31.45	31.00	18,300
Dec 20, 2024	31.86	32.73	31.86	32.48	32.01	38,800
Dec 19, 2024	32.07	32.60	31.82	32.27	31.80	19,500
Dec 18, 2024	33.06	33.64	31.99	32.04	31.58	34,800
Dec 17, 2024	32.95	33.25	32.57	33.12	32.64	19,100
Dec 16, 2024	32.64	33.07	32.57	32.93	32.45	18,400
Dec 13, 2024	33.18	33.70	32.46	32.60	32.13	26,900
Dec 12, 2024	32.46	33.42	32.46	32.89	32.41	25,900
Dec 11, 2024	31.79	32.84	31.64	32.30	31.83	54,200
Dec 10, 2024	30.52	31.77	30.23	31.42	30.97	53,300
Dec 9, 2024	30.80	31.28	30.42	30.50	30.06	79,000
Dec 6, 2024	31.46	31.46	30.52	30.93	30.48	23,700
Dec 5, 2024	30.96	31.38	30.70	31.27	30.82	20,300
Dec 4, 2024	31.61	31.61	30.48	31.42	30.97	23,400
Dec 3, 2024	32.00	32.00	30.79	31.49	31.04	23,300
Dec 2, 2024	32.25	32.78	31.61	31.91	31.45	71,100
Nov 29, 2024	32.02	32.97	31.98	32.37	31.90	13,500
Nov 27, 2024	32.15	32.77	31.63	32.07	31.61	54,100
Nov 26, 2024	32.32	32.44	32.09	32.28	31.81	9,500
Nov 25, 2024	32.51	33.04	32.35	32.41	31.94	17,700
Nov 22, 2024	31.92	32.55	31.62	32.38	31.91	20,200
Nov 21, 2024	31.27	31.92	31.27	31.92	31.46	13,100
Nov 20, 2024	30.67	31.00	30.05	31.00	30.55	23,000
Nov 19, 2024	31.18	31.22	30.46	30.72	30.28	27,800
Nov 18, 2024	32.67	32.91	31.25	31.27	30.82	36,500
Nov 15, 2024	33.24	33.24	32.47	32.67	32.20	27,000
Nov 14, 2024	33.00	33.06	32.56	33.05	32.57	26,700
Nov 13, 2024	33.44	33.56	32.67	32.78	32.31	15,800
Nov 12, 2024	33.45	33.99	33.21	33.32	32.84	34,000
Nov 11, 2024	33.26	33.52	32.91	33.13	32.65	20,100
Nov 8, 2024	32.44	33.39	32.25	32.97	32.49	19,100
Nov 7, 2024	33.49	33.62	32.33	32.64	32.17	24,500
Nov 6, 2024	30.49	33.50	30.49	33.27	32.79	62,000
Nov 5, 2024	28.79	29.34	28.79	29.29	28.87	31,600
Nov 4, 2024	28.47	29.31	28.47	29.01	28.59	31,400
Nov 1, 2024	28.61	28.79	28.41	28.71	28.30	26,100
Oct 31, 2024	28.41	29.31	28.41	28.54	28.13	31,200
Oct 30, 2024	28.93	29.03	28.33	28.36	27.95	20,300
Oct 29, 2024	29.59	29.59	28.84	28.96	28.54	25,500
Oct 28, 2024	29.79	30.45	29.48	29.86	29.43	31,900
Oct 25, 2024	29.92	30.27	29.52	29.79	29.36	41,800
Oct 24, 2024	30.42	30.42	29.63	29.80	29.37	27,000
Oct 23, 2024	29.89	30.46	29.50	30.43	29.99	28,000
Oct 22, 2024	29.49	29.95	29.08	29.78	29.35	34,600
Oct 21, 2024	30.44	30.48	29.60	29.70	29.27	18,800
Oct 18, 2024	30.55	30.60	30.12	30.21	29.77	26,800
Oct 17, 2024	30.71	30.99	29.81	30.99	30.54	20,900
Oct 16, 2024	30.83	31.44	30.53	30.88	30.43	22,800
Oct 15, 2024	30.14	31.21	29.75	30.60	30.16	14,300
Oct 14, 2024	30.83	30.84	30.20	30.23	29.79	17,900
Oct 11, 2024	30.72	30.94	30.49	30.76	30.32	10,700
Oct 10, 2024	30.20	30.79	29.67	30.57	30.13	20,800
Oct 9, 2024	31.20	31.43	30.07	30.07	29.64	19,900
Oct 8, 2024	29.99	31.20	29.50	31.20	30.75	36,800
Oct 7, 2024	29.80	29.80	29.31	29.33	28.91	15,600
Oct 4, 2024	30.35	30.35	29.77	29.99	29.56	15,200
Oct 3, 2024	0.25 Dividend
Oct 3, 2024	30.96	30.96	29.69	30.02	29.59	24,800
Oct 2, 2024	31.26	31.34	31.00	31.09	30.39	14,900
Oct 1, 2024	31.36	31.57	30.83	31.26	30.56	19,400
Sep 30, 2024	31.73	31.79	31.31	31.79	31.08	11,900
Sep 27, 2024	31.66	31.80	31.44	31.67	30.96	15,000
Sep 26, 2024	31.58	31.72	31.21	31.41	30.71	21,700
Sep 25, 2024	31.38	31.78	31.06	31.23	30.53	18,900
Sep 24, 2024	32.16	32.16	31.28	31.44	30.74	23,200
Sep 23, 2024	32.26	32.35	31.30	31.93	31.22	24,900
Sep 20, 2024	32.71	33.10	32.14	32.23	31.51	63,100
Sep 19, 2024	32.94	33.28	32.78	33.28	32.54	15,800
Sep 18, 2024	32.89	33.20	32.54	32.54	31.81	27,600
Sep 17, 2024	33.19	33.50	32.76	32.92	32.18	21,700
Sep 16, 2024	32.99	33.10	32.63	32.94	32.20	26,800
Sep 13, 2024	32.17	32.98	32.17	32.81	32.08	26,300
Sep 12, 2024	31.87	32.10	31.36	32.03	31.31	18,500
Sep 11, 2024	32.12	32.12	31.15	31.60	30.89	18,200
Sep 10, 2024	31.79	32.00	31.25	32.00	31.28	14,400
Sep 9, 2024	31.59	32.01	31.53	31.59	30.88	22,200
Sep 6, 2024	31.55	31.76	31.14	31.54	30.83	21,600
Sep 5, 2024	32.15	32.17	31.44	31.57	30.86	23,600
Sep 4, 2024	32.42	32.49	31.78	32.15	31.43	28,100
Sep 3, 2024	32.15	32.42	31.75	32.21	31.49	26,900
Aug 30, 2024	32.00	32.15	31.83	32.15	31.43	22,400
Aug 29, 2024	32.00	32.00	31.50	32.00	31.28	34,000
Aug 28, 2024	32.00	32.01	31.29	32.00	31.28	25,500
Aug 27, 2024	31.63	32.00	31.39	31.99	31.27	24,100
Aug 26, 2024	31.68	32.00	31.45	31.55	30.84	29,000
Aug 23, 2024	30.41	31.64	30.41	31.44	30.74	36,100
Aug 22, 2024	30.96	30.96	29.88	30.21	29.53	26,900
Aug 21, 2024	30.01	30.70	29.95	30.52	29.84	22,400
Aug 20, 2024	30.29	30.29	29.53	29.65	28.99	27,300
Aug 19, 2024	29.24	30.17	29.24	29.77	29.10	41,500
Aug 16, 2024	28.32	28.72	28.22	28.58	27.94	47,200
Aug 15, 2024	28.42	28.59	27.68	28.25	27.62	14,800
Aug 14, 2024	28.41	28.41	27.72	27.94	27.31	11,500
Aug 13, 2024	28.37	28.37	27.77	28.25	27.62	13,100
Aug 12, 2024	28.37	28.54	28.06	28.08	27.45	20,000
Aug 9, 2024	28.00	28.16	27.27	28.08	27.45	25,700
Aug 8, 2024	27.12	27.83	27.12	27.81	27.19	19,800
Aug 7, 2024	26.79	27.68	26.62	27.07	26.46	24,200
Aug 6, 2024	28.00	28.16	26.37	26.55	25.96	40,000
Aug 5, 2024	29.24	29.24	27.57	27.89	27.27	36,000
Aug 2, 2024	30.62	31.14	29.69	29.69	29.03	32,100
Aug 1, 2024	31.68	32.00	30.87	31.34	30.64	37,700
Jul 31, 2024	30.47	32.00	30.47	31.68	30.97	45,400
Jul 30, 2024	29.90	30.49	29.84	30.49	29.81	18,800
Jul 29, 2024	30.56	30.56	29.70	29.84	29.17	31,700
Jul 26, 2024	30.38	30.80	30.14	30.56	29.88	49,400
Jul 25, 2024	29.50	30.33	29.50	30.12	29.45	34,600
Jul 24, 2024	28.46	29.48	28.46	29.37	28.71	41,400
Jul 23, 2024	27.24	28.74	27.24	28.61	27.97	36,600
Jul 22, 2024	27.27	27.81	27.00	27.50	26.88	24,900
Jul 19, 2024	28.00	28.00	26.96	27.05	26.44	19,400
Jul 18, 2024	27.16	28.01	27.16	27.83	27.21	20,500
Jul 17, 2024	27.07	27.73	26.92	27.49	26.88	42,000
Jul 16, 2024	26.86	27.13	26.62	27.07	26.46	33,800
Jul 15, 2024	26.76	26.91	26.39	26.42	25.83	27,300
Jul 12, 2024	27.00	27.53	26.51	26.68	26.08	21,600
Jul 11, 2024	26.11	26.94	26.11	26.92	26.32	33,100
Jul 10, 2024	25.44	25.89	25.44	25.89	25.31	10,400
Jul 9, 2024	25.86	25.87	25.38	25.42	24.85	14,400
Jul 8, 2024	25.41	25.83	25.41	25.83	25.25	11,100
Jul 5, 2024	26.26	26.26	24.90	25.18	24.62	46,100
Jul 3, 2024	0.25 Dividend
Jul 3, 2024	25.76	26.49	25.76	26.49	25.90	20,100
Jul 2, 2024	26.39	26.39	26.09	26.23	25.40	14,600
Jul 1, 2024	26.45	26.46	25.70	26.24	25.41	24,300
Jun 28, 2024	26.02	26.54	25.68	26.41	25.57	146,100
Jun 27, 2024	25.69	25.97	25.64	25.97	25.15	19,300
Jun 26, 2024	25.02	25.69	24.87	25.56	24.75	24,300
Jun 25, 2024	25.01	25.25	24.57	24.87	24.08	37,500
Jun 24, 2024	25.24	25.40	25.00	25.02	24.23	16,900
Jun 21, 2024	24.94	25.23	24.79	25.14	24.34	62,500
Jun 20, 2024	25.59	25.78	24.91	24.95	24.16	21,100
Jun 18, 2024	25.98	26.13	25.53	25.56	24.75	28,400
Jun 17, 2024	26.17	26.19	25.53	26.16	25.33	24,500
Jun 14, 2024	27.19	27.19	26.28	26.43	25.59	26,900
Jun 13, 2024	26.95	27.11	26.70	27.09	26.23	25,500
Jun 12, 2024	27.19	27.46	26.67	26.92	26.07	28,700
Jun 11, 2024	26.51	27.10	26.51	27.00	26.14	18,600
Jun 10, 2024	26.80	26.80	26.18	26.64	25.80	31,900
Jun 7, 2024	26.86	27.46	26.60	26.88	26.03	29,300
Jun 6, 2024	27.12	27.50	26.53	27.03	26.17	37,600
Jun 5, 2024	27.75	28.51	26.18	27.53	26.66	36,300
Jun 4, 2024	30.41	30.41	27.56	27.75	26.87	50,700
Jun 3, 2024	30.44	30.61	29.93	30.26	29.30	24,800
May 31, 2024	30.72	30.87	29.93	30.40	29.44	38,000
May 30, 2024	30.39	30.94	30.25	30.61	29.64	18,200
May 29, 2024	30.50	30.66	29.98	30.21	29.25	33,500
May 28, 2024	30.82	30.93	30.28	30.68	29.71	29,700
May 24, 2024	30.34	30.81	30.34	30.79	29.81	18,100
May 23, 2024	30.10	30.29	29.75	30.29	29.33	43,600
May 22, 2024	29.72	30.02	29.53	29.98	29.03	21,000
May 21, 2024	29.97	30.01	29.43	29.88	28.93	21,000
May 20, 2024	30.74	30.74	29.79	29.97	29.02	22,300

WMK Weis Markets, Inc.

75.28

-0.97%

IMKTA Ingles Markets, Incorporated

61.68

-0.49%

NGVC Natural Grocers by Vitamin Cottage, Inc.

51.68

+0.90%

GO Grocery Outlet Holding Corp.

13.98

-1.06%

ACI Albertsons Companies, Inc.

21.97

+0.57%

ADRNY Koninklijke Ahold Delhaize N.V.

42.65

+1.67%

TCO2.F Tesco PLC

12.60

+0.80%

KKOYY Kesko Oyj

11.77

+1.47%

SFM Sprouts Farmers Market, Inc.

167.87

-0.63%

5Y2.DU Dino Polska SA

121.70

+0.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Village Super Market, Inc. (VLGEA)

Related Tickers