Dark

VLGEA
Village Super Market
stock NASDAQ

At Close

Jun 2, 2025 3:59:54 PM EDT

38.58USD0.000%(0.00)33,792

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 3, 2025 8:28:30 AM EDT

38.69USD+0.129%(+0.05)811

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	38.4900	39.0700	37.7800	38.640	+0.156%	33,792	0.000%
2025-05-30	38.8900	39.1700	38.4200	38.580	-1.077%	38,577	+0.156%
2025-05-29	38.0100	39.0467	37.6450	39.000	+2.659%	34,291	-0.923%
2025-05-28	37.9400	38.3279	37.6700	37.990	+0.237%	49,074	+1.711%
2025-05-27	36.9900	38.1500	36.7290	37.900	+2.989%	39,064	+1.953%
2025-05-23	36.1200	37.0000	35.6550	36.800	+1.798%	36,714	+5.000%
2025-05-22	36.6900	36.6900	35.6601	36.150	-1.067%	43,945	+6.888%
2025-05-21	36.6100	37.0100	35.7427	36.540	-1.270%	39,737	+5.747%
2025-05-20	37.0400	37.2750	36.5300	37.010	+0.054%	36,466	+4.404%
2025-05-19	37.0500	37.3484	36.3200	36.990	-0.337%	32,787	+4.461%
2025-05-16	36.6500	37.4500	36.6500	37.115	+0.746%	31,154	+4.109%
2025-05-15	36.3600	36.9600	36.1800	36.840	+1.712%	36,711	+4.886%
2025-05-14	35.6700	36.3010	35.4500	36.220	+1.060%	45,535	+6.681%
2025-05-13	36.5200	36.8962	35.5800	35.840	-2.103%	25,820	+7.812%
2025-05-12	36.6600	37.3600	36.5900	36.610	+0.965%	49,994	+5.545%
2025-05-09	36.0000	36.4600	35.6600	36.260	+0.443%	25,547	+6.564%
2025-05-08	37.0900	37.2760	36.0400	36.100	-1.795%	21,533	+7.036%
2025-05-07	37.2000	37.2500	36.1400	36.760	-0.996%	39,955	+5.114%
2025-05-06	36.7800	37.4000	36.7800	37.130	+0.433%	23,019	+4.067%
2025-05-05	36.6200	37.4850	36.2400	36.970	+0.901%	25,782	+4.517%
2025-05-02	36.7100	36.7950	36.3173	36.640	-0.163%	25,757	+5.459%
2025-05-01	36.3700	37.0600	35.9475	36.700	-0.407%	51,239	+5.286%
2025-04-30	35.9300	37.1300	35.1750	36.850	+1.936%	62,293	+4.858%
2025-04-29	35.2100	36.1797	35.2100	36.150	+1.688%	25,787	+6.888%
2025-04-28	35.5000	35.7500	34.7901	35.550	+0.452%	34,230	+8.692%
2025-04-25	35.5200	35.5300	34.7900	35.390	-0.366%	36,135	+9.183%
2025-04-24	35.9200	36.3747	35.2900	35.520	-1.251%	50,146	+8.784%
2025-04-23	36.4600	36.5200	35.5000	35.970	-0.388%	47,437	+7.423%
2025-04-22	35.1100	36.2200	34.9500	36.110	+3.586%	64,150	+7.006%
2025-04-21	34.7000	34.9800	34.2000	34.860	+0.230%	64,868	+10.843%
2025-04-17	35.3700	35.7400	34.6900	34.780	-1.724%	34,652	+11.098%
2025-04-16	35.2900	35.8800	34.5300	35.390	+0.970%	58,688	+9.183%
2025-04-15	35.6300	36.2006	34.9200	35.050	-1.628%	86,844	+10.243%
2025-04-14	35.7700	35.8341	35.1100	35.630	-0.419%	52,294	+8.448%
2025-04-11	35.7500	36.3501	35.0600	35.780	-0.583%	25,916	+7.993%
2025-04-10	36.0400	36.5050	35.3200	35.990	-0.139%	36,815	+7.363%
2025-04-09	34.8000	37.7701	34.6100	36.040	+2.039%	53,348	+7.214%
2025-04-08	36.0500	36.3750	35.0000	35.320	-0.926%	44,152	+9.400%
2025-04-07	35.1700	36.4150	34.6100	35.650	-2.007%	52,421	+8.387%
2025-04-04	36.4500	37.1400	35.7200	36.380	-1.489%	69,088	+6.212%
2025-04-03	35.8500	37.0923	35.7100	36.930	-1.651%	57,049	+4.630%
2025-04-02	37.7500	38.2277	37.4700	37.550	-1.288%	35,167	+2.903%
2025-04-01	38.0100	38.7000	37.4068	38.040	+0.079%	71,757	+1.577%
2025-03-31	37.0000	38.2500	36.7350	38.010	+2.813%	125,510	+1.657%
2025-03-28	35.9900	37.2000	35.4200	36.970	+2.694%	58,169	+4.517%
2025-03-27	34.8000	36.1950	34.3050	36.000	+3.448%	60,046	+7.333%
2025-03-26	34.3500	34.9500	34.2050	34.800	+1.903%	22,794	+11.034%
2025-03-25	34.7800	35.1650	33.9900	34.150	-1.698%	27,733	+13.148%
2025-03-24	35.5000	35.6500	34.6511	34.740	-0.629%	33,845	+11.226%
2025-03-21	34.4900	35.3000	34.1000	34.960	+0.866%	122,999	+10.526%
2025-03-20	34.9400	35.2700	34.6600	34.660	-1.113%	26,504	+11.483%
2025-03-19	33.2100	35.0900	33.1500	35.050	+5.732%	35,160	+10.243%
2025-03-18	33.1200	33.5300	32.9350	33.150	+0.030%	61,764	+16.561%
2025-03-17	32.8200	33.3500	32.7000	33.140	+0.303%	34,694	+16.596%
2025-03-14	33.0600	33.2750	32.9210	33.040	-0.302%	17,233	+16.949%
2025-03-13	33.1500	33.5700	32.9100	33.140	-0.030%	15,536	+16.596%
2025-03-12	33.2700	33.2900	32.3950	33.150	-0.421%	38,839	+16.561%
2025-03-11	33.7600	34.2500	33.0900	33.290	-1.886%	50,110	+16.071%
2025-03-10	33.0000	34.4800	32.6935	33.930	+2.818%	60,458	+13.882%
2025-03-07	32.5400	33.7000	32.4890	33.000	+1.414%	86,567	+17.091%
2025-03-06	31.5000	32.5400	31.2450	32.540	+3.302%	103,925	+18.746%
2025-03-05	31.5000	31.6500	31.0100	31.500	+0.607%	44,808	+22.667%
2025-03-04	30.5800	31.7400	30.5800	31.310	+1.229%	40,807	+23.411%
2025-03-03	31.4400	31.4400	30.7700	30.930	-1.810%	17,282	+24.927%
2025-02-28	31.6300	31.6500	31.2600	31.500	-0.190%	17,811	+22.667%
2025-02-27	31.7400	32.0642	31.4300	31.560	-1.097%	15,939	+22.433%
2025-02-26	32.2000	32.2900	31.4000	31.910	-1.785%	26,703	+21.091%
2025-02-25	31.8000	32.5200	31.5633	32.490	+2.170%	24,419	+18.929%
2025-02-24	31.7900	32.2400	31.4400	31.800	+0.031%	22,668	+21.509%
2025-02-21	32.4500	32.6462	31.3800	31.790	-1.304%	20,341	+21.548%
2025-02-20	32.9500	32.9500	32.1300	32.210	-2.836%	18,574	+19.963%
2025-02-19	33.3700	33.4500	33.0300	33.150	-1.720%	9,267	+16.561%
2025-02-18	33.8000	34.0614	33.1600	33.730	+0.268%	15,888	+14.557%
2025-02-14	34.2000	34.3000	33.6400	33.640	-1.609%	11,174	+14.863%
2025-02-13	34.3300	34.3950	33.9800	34.190	-0.088%	18,779	+13.016%
2025-02-12	34.2300	34.4400	33.9000	34.220	-1.497%	14,711	+12.916%
2025-02-11	34.2400	34.8349	34.2400	34.740	+0.988%	10,957	+11.226%
2025-02-10	34.0000	34.6200	33.9200	34.400	+1.325%	21,969	+12.326%
2025-02-07	35.0000	35.0000	33.8000	33.950	-3.824%	15,617	+13.814%
2025-02-06	34.9100	35.3400	34.5700	35.300	+1.320%	16,971	+9.462%
2025-02-05	34.3300	34.8700	34.2600	34.840	+1.338%	16,320	+10.907%
2025-02-04	33.9700	34.4200	33.8423	34.380	+0.821%	33,307	+12.391%
2025-02-03	33.5500	34.2600	33.1301	34.100	-0.029%	27,690	+13.314%
2025-01-31	34.3800	34.5750	33.7532	34.110	-0.525%	26,588	+13.281%
2025-01-30	34.6900	34.6900	33.9750	34.290	+0.029%	19,024	+12.686%
2025-01-29	34.2000	34.5300	34.0100	34.280	+0.263%	31,168	+12.719%
2025-01-28	33.6200	34.2650	33.6200	34.190	+1.214%	23,446	+13.016%
2025-01-27	33.0100	33.9550	33.0100	33.780	+1.533%	25,415	+14.387%
2025-01-24	32.8100	33.3700	32.4500	33.270	+0.544%	23,299	+16.141%
2025-01-23	32.3900	33.1752	32.1856	33.090	+2.004%	25,868	+16.772%
2025-01-22	32.6800	33.2300	32.3050	32.440	-0.734%	27,947	+19.112%
2025-01-21	32.1000	33.0000	32.1000	32.680	+1.966%	25,376	+18.237%
2025-01-17	32.4200	32.4200	31.9150	32.050	-1.202%	38,913	+20.562%
2025-01-16	32.1800	32.4400	31.9000	32.440	+0.839%	18,284	+19.112%
2025-01-15	31.9000	32.3774	31.8000	32.170	+2.583%	21,138	+20.112%
2025-01-14	31.8400	32.0600	31.2400	31.360	-1.508%	34,366	+23.214%
2025-01-13	31.2300	31.9400	31.0900	31.840	+1.111%	28,466	+21.357%
2025-01-10	32.5000	32.5000	31.1100	31.490	-3.137%	36,800	+22.706%
2025-01-08	30.0800	33.0100	29.6400	32.510	+7.011%	116,204	+18.856%
2025-01-07	30.4900	31.2900	30.1000	30.380	-0.751%	20,878	+27.189%
2025-01-06	31.4800	31.5650	30.3700	30.610	-2.516%	19,148	+26.233%
2025-01-03	31.4100	31.4500	30.9209	31.400	-0.032%	13,207	+23.057%
2025-01-02	32.0600	32.0600	31.1700	31.410	-1.505%	20,893	+23.018%
2024-12-31	31.8600	32.1935	31.6600	31.890	+1.014%	11,390	+21.167%
2024-12-30	31.4400	31.8113	31.3243	31.570	+0.095%	16,088	+22.395%
2024-12-27	31.7600	31.8300	31.2600	31.540	-1.591%	12,479	+22.511%
2024-12-26	31.6100	32.0800	31.3600	32.050	+0.723%	13,398	+20.562%
2024-12-24	31.2700	31.8200	31.2700	31.820	+1.176%	10,269	+21.433%
2024-12-23	32.4000	32.4000	31.2400	31.450	-3.171%	18,320	+22.862%
2024-12-20	31.8600	32.7300	31.8600	32.480	+0.651%	36,965	+18.966%
2024-12-19	32.0700	32.6000	31.8200	32.270	+0.718%	19,499	+19.740%
2024-12-18	33.0600	33.6400	31.9900	32.040	-3.261%	34,684	+20.599%
2024-12-17	32.9500	33.2500	32.5700	33.120	+0.577%	17,878	+16.667%
2024-12-16	32.6400	33.0700	32.5700	32.930	+1.012%	18,194	+17.340%
2024-12-13	33.1800	33.7000	32.4600	32.600	-0.882%	26,872	+18.528%
2024-12-12	32.4600	33.4200	32.4600	32.890	+1.827%	25,254	+17.483%
2024-12-11	31.7900	32.8400	31.6400	32.300	+2.801%	49,611	+19.628%
2024-12-10	30.5200	31.7700	30.2344	31.420	+3.016%	52,111	+22.979%
2024-12-09	30.8000	31.2839	30.4200	30.500	-1.390%	78,144	+26.689%
2024-12-06	31.4600	31.4600	30.5200	30.930	-1.087%	23,488	+24.927%
2024-12-05	30.9600	31.3750	30.7000	31.270	-0.477%	19,977	+23.569%
2024-12-04	31.6100	31.6100	30.4800	31.420	-0.222%	21,616	+22.979%
2024-12-03	32.0000	32.0000	30.7900	31.490	-1.316%	22,861	+22.706%
2024-12-02	32.2500	32.7800	31.6100	31.910	-1.421%	70,599	+21.091%
2024-11-29	32.0200	32.9700	31.9800	32.370	+0.935%	13,058	+19.370%
2024-11-27	32.1500	32.7700	31.6300	32.070	-0.651%	53,657	+20.486%
2024-11-26	32.3200	32.4400	32.0900	32.280	-0.401%	9,096	+19.703%
2024-11-25	32.5100	33.0377	32.3500	32.410	+0.093%	16,637	+19.222%
2024-11-22	31.9200	32.5500	31.6200	32.380	+1.441%	19,887	+19.333%
2024-11-21	31.2700	31.9200	31.2700	31.920	+2.968%	13,141	+21.053%
2024-11-20	30.6700	31.0000	30.0450	31.000	+0.911%	22,306	+24.645%
2024-11-19	31.1800	31.2200	30.4600	30.720	-1.759%	27,813	+25.781%
2024-11-18	32.6700	32.9109	31.2500	31.270	-4.285%	35,998	+23.569%
2024-11-15	33.2400	33.2400	32.4718	32.670	-1.150%	26,398	+18.274%
2024-11-14	33.0000	33.0600	32.5617	33.050	+0.824%	25,240	+16.914%
2024-11-13	33.4400	33.5600	32.6700	32.780	-1.621%	14,950	+17.877%
2024-11-12	33.4500	33.9850	33.2100	33.320	+0.573%	32,662	+15.966%
2024-11-11	33.2600	33.5200	32.9100	33.130	+0.485%	19,873	+16.631%
2024-11-08	32.4400	33.3900	32.2500	32.970	+1.011%	17,684	+17.197%
2024-11-07	33.4900	33.6200	32.3300	32.640	-1.894%	21,993	+18.382%
2024-11-06	30.4900	33.5000	30.4900	33.270	+13.588%	59,815	+16.141%
2024-11-05	28.7900	29.3400	28.7900	29.290	+0.965%	31,403	+31.922%
2024-11-04	28.4700	29.3100	28.4700	29.010	+1.045%	30,878	+33.195%
2024-11-01	28.6100	28.7862	28.4100	28.710	+0.596%	23,017	+34.587%
2024-10-31	28.4100	29.3100	28.4100	28.540	+0.635%	30,510	+35.389%
2024-10-30	28.9300	29.0300	28.3300	28.360	-2.072%	19,415	+36.248%
2024-10-29	29.5900	29.5900	28.8400	28.960	-3.014%	25,135	+33.425%
2024-10-28	29.7900	30.4500	29.4800	29.860	+0.235%	31,869	+29.404%
2024-10-25	29.9200	30.2653	29.5200	29.790	-0.034%	41,611	+29.708%
2024-10-24	30.4200	30.4200	29.6300	29.800	-2.070%	27,009	+29.664%
2024-10-23	29.8900	30.4600	29.5000	30.430	+2.183%	28,042	+26.980%
2024-10-22	29.4900	29.9500	29.0800	29.780	+0.269%	33,400	+29.752%
2024-10-21	30.4400	30.4800	29.6000	29.700	-1.688%	18,798	+30.101%
2024-10-18	30.5500	30.6000	30.1200	30.210	-2.517%	26,581	+27.905%
2024-10-17	30.7050	30.9900	29.8100	30.990	+0.356%	20,741	+24.685%
2024-10-16	30.8300	31.4400	30.5300	30.880	+0.915%	21,890	+25.130%
2024-10-15	30.1400	31.2100	29.7500	30.600	+1.224%	13,550	+26.275%
2024-10-14	30.8300	30.8400	30.2000	30.230	-1.723%	17,941	+27.820%
2024-10-11	30.7200	30.9400	30.4900	30.760	+0.622%	10,693	+25.618%
2024-10-10	30.2000	30.7900	29.6723	30.570	+1.663%	20,772	+26.398%
2024-10-09	31.2000	31.4285	30.0700	30.070	-3.622%	19,275	+28.500%
2024-10-08	29.9900	31.2000	29.5001	31.200	+6.376%	36,728	+23.846%
2024-10-07	29.8000	29.8000	29.3100	29.330	-2.201%	15,612	+31.742%
2024-10-04	30.3500	30.3500	29.7701	29.990	-0.100%	15,205	+28.843%
2024-10-03	30.9600	30.9600	29.6900	30.020	-3.442%	24,228	+28.714%
2024-10-02	31.2600	31.3357	30.9985	31.090	-0.544%	14,771	+24.284%
2024-10-01	31.3600	31.5700	30.8300	31.260	-1.667%	18,784	+23.608%
2024-09-30	31.7300	31.7900	31.3100	31.790	+0.379%	11,909	+21.548%
2024-09-27	31.6600	31.8000	31.4400	31.670	+0.828%	14,728	+22.008%
2024-09-26	31.5800	31.7150	31.2075	31.410	+0.576%	21,396	+23.018%
2024-09-25	31.3800	31.7800	31.0604	31.230	-0.668%	18,671	+23.727%
2024-09-24	32.1600	32.1600	31.2800	31.440	-1.535%	22,952	+22.901%
2024-09-23	32.2600	32.3500	31.3000	31.930	-0.931%	24,829	+21.015%
2024-09-20	32.7100	33.1000	32.1400	32.230	-3.155%	57,296	+19.888%
2024-09-19	32.9400	33.2800	32.7825	33.280	+2.274%	15,609	+16.106%
2024-09-18	32.8900	33.2000	32.5400	32.540	-1.154%	27,070	+18.746%
2024-09-17	33.1900	33.5000	32.7600	32.920	-0.061%	21,053	+17.375%
2024-09-16	32.9900	33.0999	32.6300	32.940	+0.396%	26,492	+17.304%
2024-09-13	32.1700	32.9800	32.1700	32.810	+2.435%	25,874	+17.769%
2024-09-12	31.8700	32.1000	31.3550	32.030	+1.361%	18,509	+20.637%
2024-09-11	32.1200	32.1200	31.1500	31.600	-1.250%	18,243	+22.278%
2024-09-10	31.7900	32.0000	31.2500	32.000	+1.298%	13,822	+20.750%
2024-09-09	31.5900	32.0100	31.5300	31.590	+0.159%	21,837	+22.317%
2024-09-06	31.5500	31.7600	31.1400	31.540	-0.095%	21,636	+22.511%
2024-09-05	32.1500	32.1700	31.4350	31.570	-1.804%	23,623	+22.395%
2024-09-04	32.4200	32.4850	31.7801	32.150	-0.186%	27,946	+20.187%
2024-09-03	32.1500	32.4250	31.7500	32.210	+0.187%	26,211	+19.963%
2024-08-30	32.0000	32.1500	31.8250	32.150	+0.469%	22,312	+20.187%
2024-08-29	32.0000	32.0000	31.5000	32.000	0.000%	28,129	+20.750%
2024-08-28	32.0000	32.0100	31.2906	32.000	+0.031%	25,510	+20.750%
2024-08-27	31.6300	32.0000	31.3915	31.990	+1.395%	24,003	+20.788%
2024-08-26	31.6800	31.9999	31.4500	31.550	+0.350%	28,740	+22.472%
2024-08-23	30.4100	31.6400	30.4050	31.440	+4.071%	35,257	+22.901%
2024-08-22	30.9600	30.9600	29.8800	30.210	-1.016%	26,883	+27.905%
2024-08-21	30.0100	30.7000	29.9500	30.520	+2.934%	22,241	+26.606%
2024-08-20	30.2900	30.2900	29.5300	29.650	-0.403%	27,304	+30.320%
2024-08-19	29.2400	30.1699	29.2400	29.770	+4.164%	41,528	+29.795%
2024-08-16	28.3200	28.7200	28.2200	28.580	+1.168%	45,103	+35.199%
2024-08-15	28.4200	28.5900	27.6800	28.250	+1.110%	14,764	+36.779%
2024-08-14	28.4050	28.4050	27.7150	27.940	-1.097%	11,361	+38.296%
2024-08-13	28.3700	28.3700	27.7700	28.250	+0.605%	13,140	+36.779%
2024-08-12	28.3700	28.5400	28.0600	28.080	0.000%	18,081	+37.607%
2024-08-09	28.0000	28.1600	27.2701	28.080	+0.971%	25,482	+37.607%
2024-08-08	27.1200	27.8300	27.1200	27.810	+2.734%	18,931	+38.943%
2024-08-07	26.7900	27.6800	26.6200	27.070	+1.978%	23,794	+42.741%
2024-08-06	28.0000	28.1600	26.3700	26.545	-4.823%	40,036	+45.564%
2024-08-05	29.2400	29.2400	27.5700	27.890	-6.063%	35,463	+38.544%
2024-08-02	30.6200	31.1400	29.6900	29.690	-5.265%	31,753	+30.145%
2024-08-01	31.6800	32.0000	30.8650	31.340	-1.073%	35,639	+23.293%
2024-07-31	30.4700	32.0000	30.4700	31.680	+3.903%	43,655	+21.970%
2024-07-30	29.9000	30.4900	29.8400	30.490	+2.178%	17,950	+26.730%
2024-07-29	30.5600	30.5600	29.7020	29.840	-2.356%	29,206	+29.491%
2024-07-26	30.3800	30.8000	30.1350	30.560	+1.461%	48,644	+26.440%
2024-07-25	29.5000	30.3250	29.5000	30.120	+2.554%	32,722	+28.287%
2024-07-24	28.4600	29.4800	28.4600	29.370	+2.656%	40,583	+31.563%
2024-07-23	27.2400	28.7400	27.2400	28.610	+4.036%	35,376	+35.058%
2024-07-22	27.2720	27.8100	27.0000	27.500	+1.664%	22,160	+40.509%
2024-07-19	28.0000	28.0000	26.9600	27.050	-2.803%	19,224	+42.847%
2024-07-18	27.1600	28.0100	27.1600	27.830	+1.237%	19,237	+38.843%
2024-07-17	27.0700	27.7300	26.9200	27.490	+1.552%	40,174	+40.560%
2024-07-16	26.8600	27.1300	26.6200	27.070	+2.460%	32,739	+42.741%
2024-07-15	26.7600	26.9080	26.3901	26.420	-0.975%	26,300	+46.253%
2024-07-12	27.0000	27.5300	26.5100	26.680	-0.892%	20,761	+44.828%
2024-07-11	26.1100	26.9400	26.1100	26.920	+3.978%	30,518	+43.536%
2024-07-10	25.4400	25.8900	25.4400	25.890	+1.849%	10,196	+49.247%
2024-07-09	25.8600	25.8700	25.3800	25.420	-1.587%	14,397	+52.006%
2024-07-08	25.4100	25.8300	25.4100	25.830	+2.581%	10,758	+49.593%
2024-07-05	26.2600	26.2600	24.9000	25.180	-4.945%	45,939	+53.455%
2024-07-03	25.7600	26.4900	25.7600	26.490	+0.991%	20,098	+45.866%
2024-07-02	26.3900	26.3900	26.0900	26.230	-0.038%	14,412	+47.312%
2024-07-01	26.4500	26.4600	25.6950	26.240	-0.644%	22,709	+47.256%
2024-06-28	26.0200	26.5400	25.6750	26.410	+1.694%	136,244	+46.308%
2024-06-27	25.6900	25.9700	25.6400	25.970	+1.604%	19,184	+48.787%
2024-06-26	25.0200	25.6900	24.8700	25.560	+2.774%	22,585	+51.174%
2024-06-25	25.0100	25.2517	24.5700	24.870	-0.600%	37,343	+55.368%
2024-06-24	25.2350	25.4000	25.0000	25.020	-0.477%	16,563	+54.436%
2024-06-21	24.9400	25.2300	24.7900	25.140	+0.762%	61,245	+53.699%
2024-06-20	25.5900	25.7805	24.9100	24.950	-2.387%	21,092	+54.870%
2024-06-18	25.9800	26.1300	25.5300	25.560	-2.294%	27,175	+51.174%
2024-06-17	26.1700	26.1900	25.5300	26.160	-1.022%	24,189	+47.706%
2024-06-14	27.1900	27.1900	26.2800	26.430	-2.436%	25,411	+46.198%
2024-06-13	26.9500	27.1100	26.7001	27.090	+0.632%	25,275	+42.636%
2024-06-12	27.1900	27.4550	26.6700	26.920	-0.296%	28,275	+43.536%
2024-06-11	26.5100	27.1000	26.5100	27.000	+1.351%	17,132	+43.111%
2024-06-10	26.8000	26.8000	26.1800	26.640	-0.893%	30,356	+45.045%
2024-06-07	26.8600	27.4600	26.6000	26.880	-0.555%	28,957	+43.750%
2024-06-06	27.1210	27.5000	26.5300	27.030	-1.816%	37,607	+42.952%
2024-06-05	27.7500	28.5141	26.1800	27.530	-0.793%	36,292	+40.356%
2024-06-04	30.4100	30.4100	27.5600	27.750	-8.295%	50,727	+39.243%
2024-06-03	30.4400	30.6083	29.9300	30.260	-0.461%	22,001	+27.693%
2024-05-31	30.7200	30.8696	29.9300	30.400	-0.686%	37,812	+27.105%
2024-05-30	30.3900	30.9400	30.2500	30.610	+1.324%	18,302	+26.233%
2024-05-29	30.4950	30.6600	29.9800	30.210	-1.532%	33,008	+27.905%
2024-05-28	30.8200	30.9300	30.2800	30.680	-0.357%	29,569	+25.945%
2024-05-24	30.3400	30.8083	30.3400	30.790	+1.651%	17,882	+25.495%
2024-05-23	30.1000	30.2900	29.7500	30.290	+1.034%	42,046	+27.567%
2024-05-22	29.7200	30.0169	29.5301	29.980	+0.335%	20,206	+28.886%
2024-05-21	29.9700	30.0100	29.4300	29.880	-0.300%	20,902	+29.317%
2024-05-20	30.7400	30.7400	29.7900	29.970	-2.155%	22,320	+28.929%
2024-05-17	31.0000	31.0000	30.4200	30.630	-0.616%	17,458	+26.151%
2024-05-16	30.2200	30.9100	30.2150	30.820	+2.392%	30,602	+25.373%
2024-05-15	30.5200	30.6450	29.8301	30.100	-0.594%	28,689	+28.372%
2024-05-14	29.8000	30.3500	29.5600	30.280	+1.509%	27,034	+27.609%
2024-05-13	29.9900	30.2500	29.8000	29.830	+0.269%	24,368	+29.534%
2024-05-10	29.8100	30.0000	29.6600	29.750	-0.201%	25,103	+29.882%
2024-05-09	29.4800	29.8100	29.4800	29.810	+1.741%	19,541	+29.621%
2024-05-08	29.4500	29.6165	29.2500	29.300	-0.509%	28,077	+31.877%
2024-05-07	29.1000	29.6259	29.1000	29.450	+1.587%	16,627	+31.205%
2024-05-06	28.7400	29.0500	28.3405	28.990	+0.835%	23,498	+33.287%
2024-05-03	28.3200	28.7500	28.2100	28.750	+0.983%	17,877	+34.400%
2024-05-02	28.3300	28.8000	27.8500	28.470	+0.530%	26,263	+35.722%
2024-05-01	28.1000	28.6800	28.0500	28.320	+1.251%	19,605	+36.441%
2024-04-30	27.8500	28.0700	27.7610	27.970	-0.071%	15,698	+38.148%
2024-04-29	27.4100	28.0000	27.4100	27.990	+2.153%	18,321	+38.049%
2024-04-26	27.6300	27.6500	27.1600	27.400	-0.436%	25,104	+41.022%
2024-04-25	27.6200	27.9400	27.2600	27.520	-0.542%	20,978	+40.407%
2024-04-24	27.3500	27.6800	27.0500	27.670	+1.244%	20,773	+39.646%
2024-04-23	27.3500	27.6700	26.8560	27.330	+0.478%	20,108	+41.383%
2024-04-22	27.5500	27.7000	27.2000	27.200	-1.270%	16,160	+42.059%
2024-04-19	27.0000	27.5500	26.7600	27.550	+2.037%	20,779	+40.254%
2024-04-18	27.1600	27.5800	26.9600	27.000	-0.589%	23,306	+43.111%
2024-04-17	27.6000	27.6000	27.1600	27.160	-0.513%	11,572	+42.268%
2024-04-16	27.5000	27.8394	27.2100	27.300	-0.655%	23,699	+41.538%
2024-04-15	27.8600	28.0000	27.4600	27.480	-1.399%	22,622	+40.611%
2024-04-12	28.2800	28.2800	27.6700	27.870	-1.450%	12,658	+38.644%
2024-04-11	27.9700	28.4000	27.6186	28.280	+1.036%	21,665	+36.634%
2024-04-10	28.3400	28.3400	27.5172	27.990	-0.568%	24,092	+38.049%
2024-04-09	28.2000	28.3600	28.0786	28.150	-0.389%	14,628	+37.265%
2024-04-08	28.2100	28.2600	28.0200	28.260	+0.749%	12,624	+36.730%
2024-04-05	28.1400	28.1599	27.9200	28.050	-0.953%	13,842	+37.754%
2024-04-04	28.2500	28.5000	27.8101	28.320	+1.215%	18,010	+36.441%
2024-04-03	27.8800	28.1600	27.7900	27.980	-0.107%	21,011	+38.099%
2024-04-02	28.3100	28.5800	27.9900	28.010	-1.060%	25,593	+37.951%
2024-04-01	28.6900	29.3800	28.0700	28.310	-1.049%	29,067	+36.489%
2024-03-28	28.2300	28.6900	28.1285	28.610	+2.142%	40,419	+35.058%
2024-03-27	27.7200	28.4600	27.5500	28.010	+1.229%	20,060	+37.951%
2024-03-26	28.2100	28.2800	27.6000	27.670	-1.390%	14,289	+39.646%
2024-03-25	28.2500	28.3600	28.0000	28.060	-0.071%	9,436	+37.705%
2024-03-22	28.6450	28.6450	27.8000	28.080	-1.162%	16,542	+37.607%
2024-03-21	27.8200	28.6643	27.8200	28.410	+1.791%	23,942	+36.008%
2024-03-20	26.9700	28.0000	26.9700	27.910	+2.875%	20,336	+38.445%
2024-03-19	27.5000	27.9299	27.1233	27.130	-1.345%	13,817	+42.425%
2024-03-18	27.5400	27.6700	27.3500	27.500	-0.290%	14,542	+40.509%
2024-03-15	27.1400	27.8599	27.1400	27.580	+0.989%	41,868	+40.102%
2024-03-14	27.7300	27.8800	27.2100	27.310	-1.194%	17,682	+41.487%
2024-03-13	27.6100	27.8100	27.5200	27.640	-0.036%	14,735	+39.797%
2024-03-12	27.5800	27.9000	27.4600	27.650	+0.692%	19,655	+39.747%
2024-03-11	26.8600	27.5300	26.8600	27.460	+2.654%	58,969	+40.714%
2024-03-08	26.6800	26.8600	26.6500	26.750	+0.791%	12,176	+44.449%
2024-03-07	26.4500	26.6000	26.4500	26.540	+0.264%	9,696	+45.592%
2024-03-06	26.3006	26.6300	26.3006	26.470	+0.646%	12,263	+45.977%
2024-03-05	27.2800	27.2800	26.3000	26.300	-0.038%	14,475	+46.920%
2024-03-04	26.0100	26.6607	26.0000	26.310	+0.343%	25,705	+46.864%
2024-03-01	27.3000	27.3000	26.0000	26.220	-4.132%	35,349	+47.368%
2024-02-29	26.9000	27.5880	26.8900	27.350	+2.434%	28,784	+41.280%
2024-02-28	26.7700	26.9200	26.6550	26.700	+0.037%	33,407	+44.719%
2024-02-27	25.9500	26.7900	25.9500	26.690	+2.575%	24,632	+44.773%
2024-02-26	25.7200	26.2400	25.5000	26.020	+0.697%	18,988	+48.501%
2024-02-23	25.5000	25.9739	25.4250	25.840	+1.572%	9,753	+49.536%
2024-02-22	25.3400	25.4400	25.1100	25.440	+0.593%	19,718	+51.887%
2024-02-21	25.6400	25.6970	25.2300	25.290	-1.250%	17,037	+52.788%
2024-02-20	25.7800	25.9850	25.6100	25.610	-1.158%	15,532	+50.879%
2024-02-16	26.0100	26.1200	25.8900	25.910	-0.423%	15,394	+49.132%
2024-02-15	25.3850	26.0200	25.3850	26.020	+2.119%	17,635	+48.501%
2024-02-14	25.1100	25.4800	24.8100	25.480	+1.474%	26,610	+51.648%
2024-02-13	25.3500	25.3600	24.9300	25.110	-2.296%	28,026	+53.883%
2024-02-12	25.5700	26.0600	25.4000	25.700	+1.062%	28,144	+50.350%
2024-02-09	25.1506	25.7404	25.1506	25.430	+0.395%	14,683	+51.947%
2024-02-08	25.1800	25.5200	25.1350	25.330	+1.279%	10,045	+52.546%
2024-02-07	25.3300	25.3300	25.0100	25.010	-1.263%	14,863	+54.498%
2024-02-06	25.6200	25.6200	25.1300	25.330	+0.158%	15,339	+52.546%
2024-02-05	25.0600	25.4300	25.0000	25.290	-0.590%	28,590	+52.788%
2024-02-02	25.4700	25.6700	25.3700	25.440	-0.118%	16,065	+51.887%
2024-02-01	25.3674	25.6200	25.1500	25.470	+0.157%	15,321	+51.708%
2024-01-31	25.8750	25.9414	25.4300	25.430	-2.267%	16,697	+51.947%
2024-01-30	25.9300	26.0200	25.6700	26.020	-0.383%	26,979	+48.501%
2024-01-29	26.1500	26.1700	25.9300	26.120	-0.115%	24,500	+47.933%
2024-01-26	26.6000	26.6000	26.0000	26.150	-1.209%	17,949	+47.763%
2024-01-25	26.3200	26.4700	26.1000	26.470	+0.646%	29,817	+45.977%
2024-01-24	26.1000	26.5899	26.0555	26.300	+0.689%	16,734	+46.920%
2024-01-23	26.2300	26.2800	26.0801	26.120	+0.153%	24,851	+47.933%
2024-01-22	25.7500	26.1701	25.7100	26.080	+1.439%	40,845	+48.160%
2024-01-19	25.7200	25.7300	25.4950	25.710	+0.508%	15,849	+50.292%
2024-01-18	25.7300	25.7400	25.4699	25.580	-0.776%	19,382	+51.056%
2024-01-17	25.5000	25.8800	25.5000	25.780	+1.177%	18,896	+49.884%
2024-01-16	25.2200	25.6050	25.2200	25.480	+1.031%	22,302	+51.648%
2024-01-12	25.4100	25.4100	25.0700	25.220	0.000%	16,658	+53.212%
2024-01-11	25.3450	25.6300	24.9750	25.220	-0.040%	28,318	+53.212%
2024-01-10	25.2300	25.2500	25.0700	25.230	-0.277%	23,691	+53.151%
2024-01-09	25.3800	25.4600	25.2201	25.300	-1.095%	17,175	+52.727%
2024-01-08	25.6400	25.7201	25.3400	25.580	-0.234%	20,747	+51.056%
2024-01-05	25.7500	25.9600	25.5500	25.640	-0.272%	45,203	+50.702%
2024-01-04	26.1900	26.2000	25.5500	25.710	-1.191%	33,286	+50.292%
2024-01-03	26.2500	26.5000	26.0200	26.020	-1.885%	33,454	+48.501%
2024-01-02	26.4200	26.9900	26.2400	26.520	+1.106%	40,393	+45.701%
2023-12-29	25.8000	26.3900	25.7800	26.230	+1.667%	39,750	+47.312%
2023-12-28	25.6600	25.9058	25.5000	25.800	+0.546%	22,398	+49.767%
2023-12-27	25.7800	25.8700	25.4545	25.660	-0.388%	21,201	+50.585%
2023-12-26	25.5000	25.9150	25.5000	25.760	+1.338%	22,262	+50.000%
2023-12-22	25.4700	25.6000	25.2000	25.420	+0.276%	41,620	+52.006%
2023-12-21	25.3600	25.5500	25.0800	25.350	+0.198%	23,565	+52.426%
2023-12-20	25.0600	25.8100	25.0600	25.300	+0.596%	22,861	+52.727%
2023-12-19	24.9800	25.2600	24.8700	25.150	+1.248%	29,451	+53.638%
2023-12-18	24.8200	24.9000	24.4200	24.840	-0.401%	39,155	+55.556%
2023-12-15	25.2900	25.4800	24.8100	24.940	-0.280%	55,419	+54.932%
2023-12-14	25.8300	25.8800	24.7800	25.010	-2.723%	43,246	+54.498%
2023-12-13	25.0800	25.8000	24.8800	25.710	+2.512%	59,247	+50.292%
2023-12-12	25.2500	25.2500	24.6390	25.080	-0.159%	31,868	+54.067%
2023-12-11	25.0800	25.5350	24.7500	25.120	+0.199%	42,553	+53.822%
2023-12-08	25.1700	25.2500	24.8400	25.070	-0.397%	24,648	+54.128%

document.getElementById("pPSMPV").onerror = function(){this.style.display='none';}; .dark-mode .K0FBTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K0FBTF{ color: #333333; background-color: white; border: 2px solid #333333; }VLGEAVillage Super Marketstock NASDAQ

VLGEA
Village Super Market
stock NASDAQ