Village Super Market, Inc.VLGEANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $33.98 | $35.80 | $33.80 | $35.66 | 48,400 |
| 1/29/2026 | $33.98 | $35.28 | $33.97 | $34.68 | 34,302 |
| 1/28/2026 | $34.70 | $34.94 | $33.80 | $33.97 | 51,053 |
| 1/27/2026 | $35.23 | $35.48 | $34.51 | $34.83 | 35,347 |
| 1/26/2026 | $35.17 | $35.54 | $34.75 | $35.21 | 75,100 |
| 1/23/2026 | $35.16 | $35.59 | $34.84 | $35.17 | 37,311 |
| 1/22/2026 | $35.32 | $35.63 | $34.86 | $35.31 | 56,947 |
| 1/21/2026 | $35.41 | $35.78 | $34.98 | $35.60 | 61,900 |
| 1/20/2026 | $35.46 | $35.68 | $34.84 | $35.09 | 28,311 |
| 1/16/2026 | $35.23 | $35.81 | $35.21 | $35.73 | 43,800 |
| 1/15/2026 | $35.01 | $35.92 | $35.01 | $35.41 | 33,700 |
| 1/14/2026 | $35.11 | $35.15 | $34.46 | $35.09 | 31,228 |
| 1/13/2026 | $34.60 | $35.61 | $34.60 | $34.95 | 38,314 |
| 1/12/2026 | $34.12 | $35.24 | $34.10 | $34.62 | 36,700 |
| 1/9/2026 | $34.10 | $34.74 | $33.76 | $34.16 | 47,830 |
| 1/8/2026 | $33.99 | $35.39 | $33.99 | $34.12 | 90,500 |
| 1/7/2026 | $34.21 | $34.49 | $33.65 | $34.24 | 29,529 |
| 1/6/2026 | $34.25 | $35.14 | $34.10 | $34.38 | 33,248 |
| 1/5/2026 | $34.46 | $35.07 | $33.75 | $34.52 | 44,300 |
| 1/2/2026 | $35.25 | $35.25 | $34.60 | $34.69 | 27,345 |
| 12/31/2025 | $35.57 | $35.84 | $34.91 | $35.40 | 23,200 |
| 12/30/2025 | $36.06 | $36.56 | $35.65 | $35.68 | 20,000 |
| 12/29/2025 | $36.02 | $36.30 | $35.82 | $36.27 | 36,000 |
| 12/26/2025 | $36.41 | $36.60 | $35.67 | $36.02 | 20,708 |
| 12/24/2025 | $35.83 | $36.79 | $35.83 | $36.40 | 16,616 |
| 12/23/2025 | $36.24 | $36.85 | $35.91 | $35.97 | 33,300 |
| 12/22/2025 | $37.78 | $38.39 | $36.34 | $36.63 | 44,400 |
| 12/19/2025 | $38.44 | $38.59 | $37.30 | $37.92 | 140,300 |
| 12/18/2025 | $38.56 | $39.23 | $38.39 | $38.60 | 37,600 |
| 12/17/2025 | $37.81 | $38.90 | $37.34 | $38.56 | 42,634 |
| 12/16/2025 | $37.99 | $38.35 | $37.25 | $37.50 | 53,236 |
| 12/15/2025 | $38.25 | $38.59 | $37.45 | $38.02 | 44,300 |
| 12/12/2025 | $37.66 | $38.05 | $37.40 | $37.98 | 31,849 |
| 12/11/2025 | $36.42 | $37.88 | $35.53 | $37.75 | 50,446 |
| 12/10/2025 | $35.90 | $36.32 | $35.08 | $36.20 | 68,800 |
| 12/9/2025 | $34.68 | $36.10 | $34.63 | $35.87 | 39,717 |
| 12/8/2025 | $34.74 | $35.13 | $34.43 | $34.79 | 34,804 |
| 12/5/2025 | $34.92 | $35.16 | $34.45 | $34.54 | 41,528 |
| 12/4/2025 | $35.93 | $35.93 | $34.84 | $34.98 | 46,143 |
| 12/3/2025 | $35.25 | $36.05 | $34.81 | $35.82 | 35,837 |
| 12/2/2025 | $34.26 | $35.10 | $34.26 | $34.93 | 30,000 |
| 12/1/2025 | $34.59 | $34.97 | $34.31 | $34.63 | 33,906 |
| 11/28/2025 | $34.61 | $34.79 | $34.25 | $34.56 | 19,432 |
| 11/26/2025 | $34.73 | $34.78 | $34.33 | $34.58 | 38,800 |
| 11/25/2025 | $33.69 | $34.99 | $33.61 | $34.73 | 35,406 |
| 11/24/2025 | $34.00 | $34.58 | $33.64 | $33.66 | 154,091 |
| 11/21/2025 | $33.60 | $34.80 | $33.60 | $34.30 | 47,800 |
| 11/20/2025 | $33.86 | $34.06 | $33.31 | $33.62 | 42,914 |
| 11/19/2025 | $33.85 | $34.20 | $33.46 | $33.58 | 31,600 |
| 11/18/2025 | $33.69 | $34.46 | $33.69 | $33.83 | 31,203 |
| 11/17/2025 | $34.08 | $34.56 | $33.80 | $33.86 | 47,100 |
| 11/14/2025 | $33.99 | $34.35 | $33.54 | $34.20 | 31,300 |
| 11/13/2025 | $33.92 | $34.48 | $33.70 | $34.17 | 39,100 |
| 11/12/2025 | $33.42 | $33.86 | $33.16 | $33.84 | 34,036 |
| 11/11/2025 | $32.85 | $33.48 | $32.85 | $33.42 | 21,948 |
| 11/10/2025 | $32.65 | $33.15 | $32.16 | $32.88 | 27,800 |
| 11/7/2025 | $32.94 | $33.19 | $32.48 | $32.66 | 38,559 |
| 11/6/2025 | $32.85 | $33.28 | $32.10 | $32.70 | 36,400 |
| 11/5/2025 | $32.09 | $33.29 | $31.81 | $33.07 | 42,100 |
| 11/4/2025 | $31.63 | $32.39 | $31.63 | $32.27 | 37,813 |