Dark

VLGEA
Village Super Market
stock NASDAQ

At Close

Jul 1, 2026 3:59:30 PM EDT

42.64USD+1.091%(+0.46)46,706

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 8:12:30 AM EDT

42.19USD+0.024%(+0.01)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

42.65USD+0.023%(+0.01)9,465

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	42.2100	42.7500	41.9000	42.6500	+1.114%	46,706	0.000%
2026-06-30	42.5200	42.5200	41.7500	42.1800	-0.071%	29,918	+1.114%
2026-06-29	42.2100	42.3550	41.7349	42.2100	+0.024%	32,949	+1.042%
2026-06-26	42.1500	43.0000	41.5600	42.2000	+1.199%	188,244	+1.066%
2026-06-25	42.2600	42.6100	41.3850	41.7000	-3.068%	43,375	+2.278%
2026-06-24	42.2600	43.2450	41.8200	43.0200	+2.331%	56,378	-0.860%
2026-06-23	41.0400	42.1700	41.0400	42.0400	+3.090%	56,769	+1.451%
2026-06-22	40.6700	41.2000	40.2618	40.7800	+0.221%	45,416	+4.586%
2026-06-18	40.5200	40.8600	39.8300	40.6900	+0.743%	174,785	+4.817%
2026-06-17	40.7900	40.9000	39.6650	40.3900	-1.464%	65,834	+5.595%
2026-06-16	40.8300	41.1600	40.1700	40.9900	+0.392%	57,362	+4.050%
2026-06-15	41.0300	41.6000	40.5722	40.8300	-1.827%	41,727	+4.458%
2026-06-12	41.3600	41.8400	40.8750	41.5900	+0.556%	36,140	+2.549%
2026-06-11	41.3600	42.0000	41.0900	41.3600	0.000%	50,650	+3.119%
2026-06-10	40.0000	41.4900	39.2500	41.3600	+4.181%	60,699	+3.119%
2026-06-09	39.4300	40.9300	39.3700	39.7000	+0.992%	52,527	+7.431%
2026-06-08	40.0100	40.2750	38.9600	39.3100	-1.750%	68,838	+8.497%
2026-06-05	38.9300	40.8100	38.9300	40.0100	+2.933%	53,367	+6.598%
2026-06-04	40.5200	41.0000	38.0801	38.8700	-1.744%	81,974	+9.725%
2026-06-03	37.8500	40.1800	37.5001	39.5600	+5.241%	94,245	+7.811%
2026-06-02	45.9600	46.3400	37.1800	37.5900	-19.369%	274,257	+13.461%
2026-06-01	46.6100	47.2100	46.5200	46.6200	+0.344%	34,645	-8.516%
2026-05-29	46.7000	47.0799	46.0200	46.4600	-1.505%	64,462	-8.201%
2026-05-28	46.7500	47.3700	46.0800	47.1700	+0.791%	53,582	-9.582%
2026-05-27	45.3700	46.9600	45.3700	46.8000	+3.288%	43,947	-8.868%
2026-05-26	46.3900	46.7900	44.5700	45.3100	-2.075%	55,478	-5.871%
2026-05-22	47.0000	47.2700	46.1000	46.2700	-0.708%	58,021	-7.824%
2026-05-21	45.6100	46.8200	44.8000	46.6000	+1.063%	52,921	-8.476%
2026-05-20	46.7000	46.8799	45.4700	46.1100	-1.327%	47,649	-7.504%
2026-05-19	46.5800	48.2050	46.2100	46.7300	+0.516%	42,849	-8.731%
2026-05-18	45.3000	46.5500	44.9050	46.4900	+2.922%	47,786	-8.260%
2026-05-15	45.8900	46.3300	44.9100	45.1700	-1.462%	49,828	-5.579%
2026-05-14	45.2700	45.9600	45.0650	45.8400	+1.281%	38,057	-6.959%
2026-05-13	43.7300	45.3800	43.7300	45.2600	+2.421%	33,666	-5.767%
2026-05-12	43.6100	44.4318	43.2300	44.1900	+1.237%	33,057	-3.485%
2026-05-11	44.7700	44.7700	43.5700	43.6500	-2.305%	35,842	-2.291%
2026-05-08	43.9400	44.8700	43.8600	44.6800	+1.684%	47,721	-4.543%
2026-05-07	43.1900	44.7844	43.0000	43.9400	+1.314%	41,595	-2.936%
2026-05-06	44.0600	44.2300	43.1500	43.3700	-0.846%	42,165	-1.660%
2026-05-05	43.4300	43.9100	43.0200	43.7400	+1.414%	30,132	-2.492%
2026-05-04	43.7100	44.2712	42.8300	43.1300	-2.000%	41,833	-1.113%
2026-05-01	43.0600	44.1000	43.0001	44.0100	+2.135%	35,834	-3.090%
2026-04-30	42.2200	43.3794	41.8600	43.0900	+1.771%	43,792	-1.021%
2026-04-29	42.4700	43.1400	41.7201	42.3400	-1.075%	68,152	+0.732%
2026-04-28	42.4000	43.1678	42.2650	42.8000	+1.639%	36,482	-0.350%
2026-04-27	42.2800	43.0931	41.9000	42.1100	-0.684%	40,760	+1.282%
2026-04-24	42.7200	42.7200	42.2200	42.4000	-1.487%	36,349	+0.590%
2026-04-23	42.8700	43.3200	42.8700	43.0400	+0.891%	22,260	-0.906%
2026-04-22	42.4400	43.0950	42.4101	42.6600	+0.164%	44,482	-0.023%
2026-04-21	42.2900	42.9500	42.2200	42.5900	+0.188%	39,277	+0.141%
2026-04-20	42.6100	43.3261	42.0350	42.5100	-0.468%	38,704	+0.329%
2026-04-17	41.4300	42.7950	41.4150	42.7100	+3.139%	56,497	-0.140%
2026-04-16	41.1100	42.2813	40.5300	41.4100	+0.461%	42,730	+2.994%
2026-04-15	41.1600	41.8200	40.6000	41.2200	+0.024%	43,933	+3.469%
2026-04-14	41.8300	42.4700	40.9450	41.2100	-4.673%	61,656	+3.494%
2026-04-13	43.7900	44.3600	43.1200	43.2300	-1.504%	49,957	-1.342%
2026-04-10	44.6100	44.8000	43.7000	43.8900	-2.097%	60,421	-2.825%
2026-04-09	43.7300	45.1200	43.4550	44.8300	+2.445%	95,742	-4.863%
2026-04-08	43.2100	43.7600	42.8000	43.7600	+1.649%	93,386	-2.537%
2026-04-07	43.2800	43.7400	42.4600	43.0500	-0.278%	69,972	-0.929%
2026-04-06	42.8100	43.4600	42.2281	43.1700	+0.162%	79,220	-1.205%
2026-04-02	42.4900	43.2800	42.3900	43.1000	+0.677%	46,702	-1.044%
2026-04-01	42.2100	43.1300	41.9600	42.8100	+1.373%	36,278	-0.374%
2026-03-31	42.7700	43.2000	41.9600	42.2300	-1.355%	48,894	+0.995%
2026-03-30	42.3200	42.9750	41.6100	42.8100	+2.392%	48,946	-0.374%
2026-03-27	41.5700	42.3950	41.3850	41.8100	+0.529%	42,457	+2.009%
2026-03-26	40.8700	41.6550	40.8200	41.5900	+1.936%	61,103	+2.549%
2026-03-25	40.9300	41.2350	40.4500	40.8000	+0.840%	52,283	+4.534%
2026-03-24	41.4900	41.9700	40.3800	40.4600	-2.483%	75,780	+5.413%
2026-03-23	41.2000	41.8150	40.9350	41.4900	+2.066%	72,774	+2.796%
2026-03-20	41.5300	41.5684	40.0600	40.6500	-1.859%	100,723	+4.920%
2026-03-19	40.8600	41.8200	40.6100	41.4200	+1.074%	42,534	+2.970%
2026-03-18	42.1100	42.3150	40.5600	40.9800	-2.822%	64,145	+4.075%
2026-03-17	42.9000	43.2879	41.8101	42.1700	-1.449%	46,926	+1.138%
2026-03-16	42.8000	43.3500	42.4901	42.7900	+1.015%	65,266	-0.327%
2026-03-13	41.8600	42.5950	41.2800	42.3600	+2.418%	48,664	+0.685%
2026-03-12	39.5200	41.5800	39.5200	41.3600	+3.400%	51,460	+3.119%
2026-03-11	39.9500	40.1300	39.4350	40.0000	-0.374%	27,136	+6.625%
2026-03-10	40.0100	40.8100	39.9100	40.1500	-0.643%	42,458	+6.227%
2026-03-09	40.8000	40.8000	39.2690	40.4100	-1.198%	51,437	+5.543%
2026-03-06	39.5400	41.0400	38.9600	40.9000	+3.179%	59,875	+4.279%
2026-03-05	40.2300	40.6700	39.4050	39.6400	-3.093%	42,466	+7.593%
2026-03-04	40.2000	40.9900	39.1500	40.9050	+1.025%	32,922	+4.266%
2026-03-03	38.8500	40.6799	38.4600	40.4900	+3.555%	69,720	+5.335%
2026-03-02	39.2000	39.8600	38.8800	39.1000	-0.128%	42,139	+9.079%
2026-02-27	38.6100	39.5500	38.4780	39.1500	+0.385%	30,621	+8.940%
2026-02-26	39.3600	39.5300	38.8000	39.0000	-0.612%	22,883	+9.359%
2026-02-25	40.0200	40.1000	39.0000	39.2400	-1.753%	30,159	+8.690%
2026-02-24	39.7100	40.0300	39.1400	39.9400	+1.140%	30,319	+6.785%
2026-02-23	38.8500	39.9000	38.1352	39.4900	+0.740%	66,360	+8.002%
2026-02-20	39.2200	39.9000	38.4759	39.2000	-0.051%	44,558	+8.801%
2026-02-19	38.0700	39.5000	38.0700	39.2200	+2.215%	41,425	+8.746%
2026-02-18	38.6900	38.6900	37.8400	38.3700	-0.878%	39,628	+11.155%
2026-02-17	39.7000	39.8100	38.7100	38.7100	-2.494%	30,001	+10.178%
2026-02-13	38.7500	40.0700	38.2400	39.7000	+2.346%	36,199	+7.431%
2026-02-12	37.9200	38.8950	37.2200	38.7900	+3.275%	53,687	+9.951%
2026-02-11	37.6000	37.9099	36.8200	37.5600	+0.374%	40,262	+13.552%
2026-02-10	38.3500	38.3800	36.9900	37.4200	-1.811%	40,566	+13.976%
2026-02-09	38.0600	38.7350	37.7400	38.1100	-0.574%	56,938	+11.913%
2026-02-06	38.6800	39.4450	37.4201	38.3300	-0.078%	80,529	+11.271%
2026-02-05	38.0800	39.0900	37.8500	38.3600	+1.160%	53,574	+11.184%
2026-02-04	38.9300	39.5000	37.5350	37.9200	-2.444%	86,506	+12.474%
2026-02-03	37.0400	38.9800	37.0100	38.8700	+4.602%	60,310	+9.725%
2026-02-02	35.7600	37.3450	35.6300	37.1600	+4.206%	52,874	+14.774%
2026-01-30	33.9800	35.8000	33.8000	35.6600	+2.826%	48,387	+19.602%
2026-01-29	33.9800	35.2800	33.9650	34.6800	+2.090%	34,302	+22.982%
2026-01-28	34.7000	34.9400	33.8000	33.9700	-2.469%	51,053	+25.552%
2026-01-27	35.2300	35.4845	34.5100	34.8300	-1.079%	35,347	+22.452%
2026-01-26	35.1700	35.5400	34.7500	35.2100	+0.114%	75,079	+21.130%
2026-01-23	35.1600	35.5900	34.8400	35.1700	-0.396%	37,311	+21.268%
2026-01-22	35.3200	35.6250	34.8600	35.3100	-0.815%	56,947	+20.787%
2026-01-21	35.4100	35.7800	34.9801	35.6000	+1.453%	61,859	+19.803%
2026-01-20	35.4600	35.6801	34.8371	35.0900	-1.791%	28,311	+21.545%
2026-01-16	35.2300	35.8100	35.2100	35.7300	+0.904%	43,758	+19.367%
2026-01-15	35.0100	35.9250	35.0100	35.4100	+0.912%	33,680	+20.446%
2026-01-14	35.1100	35.1500	34.4600	35.0900	+0.401%	31,228	+21.545%
2026-01-13	34.6000	35.6100	34.6000	34.9500	+0.953%	38,314	+22.031%
2026-01-12	34.1200	35.2350	34.1000	34.6200	+1.347%	36,680	+23.195%
2026-01-09	34.1000	34.7400	33.7600	34.1600	+0.117%	47,530	+24.854%
2026-01-08	33.9900	35.3880	33.9900	34.1200	-0.350%	90,461	+25.000%
2026-01-07	34.2100	34.4950	33.6500	34.2400	-0.407%	29,529	+24.562%
2026-01-06	34.2500	35.1400	34.0963	34.3800	-0.406%	33,248	+24.055%
2026-01-05	34.4600	35.0700	33.7500	34.5200	-0.490%	44,264	+23.552%
2026-01-02	35.2500	35.2500	34.6050	34.6900	-1.992%	27,320	+22.946%
2025-12-31	35.5650	35.8400	34.9100	35.3950	-0.799%	23,165	+20.497%
2025-12-30	36.0600	36.5600	35.6500	35.6800	-1.627%	19,962	+19.535%
2025-12-29	36.0200	36.3000	35.8200	36.2700	+0.694%	35,991	+17.590%
2025-12-26	36.4100	36.5950	35.6732	36.0200	-1.044%	20,708	+18.406%
2025-12-24	35.8300	36.7856	35.8300	36.4000	+1.195%	16,616	+17.170%
2025-12-23	36.2400	36.8450	35.9100	35.9700	-1.802%	33,288	+18.571%
2025-12-22	37.7800	38.3900	36.3350	36.6300	-3.402%	44,368	+16.435%
2025-12-19	38.4400	38.5900	37.3000	37.9200	-1.762%	140,283	+12.474%
2025-12-18	38.5600	39.2313	38.3850	38.6000	+0.104%	37,575	+10.492%
2025-12-17	37.8100	38.8999	37.3400	38.5600	+2.827%	42,634	+10.607%
2025-12-16	37.9900	38.3500	37.2500	37.5000	-1.368%	53,236	+13.733%
2025-12-15	38.2500	38.5850	37.4499	38.0200	+0.105%	44,279	+12.178%
2025-12-12	37.6550	38.0500	37.3950	37.9800	+0.609%	31,849	+12.296%
2025-12-11	36.4200	37.8800	35.5319	37.7500	+4.282%	50,446	+12.980%
2025-12-10	35.9000	36.3150	35.0847	36.2000	+0.920%	68,769	+17.818%
2025-12-09	34.6800	36.1000	34.6300	35.8700	+3.104%	39,717	+18.902%
2025-12-08	34.7400	35.1300	34.4300	34.7900	+0.724%	34,804	+22.593%
2025-12-05	34.9198	35.1600	34.4500	34.5400	-1.258%	41,528	+23.480%
2025-12-04	35.9300	35.9300	34.8400	34.9800	-2.345%	46,143	+21.927%
2025-12-03	35.2500	36.0547	34.8146	35.8200	+2.548%	35,837	+19.068%
2025-12-02	34.2600	35.0999	34.2594	34.9300	+0.866%	29,986	+22.101%
2025-12-01	34.5900	34.9700	34.3101	34.6300	+0.203%	33,906	+23.159%
2025-11-28	34.6100	34.7900	34.2500	34.5600	-0.058%	19,432	+23.409%
2025-11-26	34.7300	34.7750	34.3250	34.5800	-0.432%	38,778	+23.337%
2025-11-25	33.6900	34.9899	33.6100	34.7300	+3.179%	35,406	+22.804%
2025-11-24	34.0000	34.5800	33.6400	33.6600	-1.866%	154,091	+26.708%
2025-11-21	33.6000	34.8000	33.6000	34.3000	+2.023%	47,756	+24.344%
2025-11-20	33.8600	34.0600	33.3100	33.6200	+0.119%	42,914	+26.859%
2025-11-19	33.8500	34.2000	33.4600	33.5800	-0.739%	31,575	+27.010%
2025-11-18	33.6900	34.4600	33.6900	33.8300	-0.089%	31,203	+26.072%
2025-11-17	34.0800	34.5600	33.8000	33.8600	-0.994%	47,099	+25.960%
2025-11-14	33.9900	34.3500	33.5400	34.2000	+0.088%	31,271	+24.708%
2025-11-13	33.9200	34.4800	33.7033	34.1700	+0.975%	39,072	+24.817%
2025-11-12	33.4200	33.8600	33.1600	33.8400	+1.257%	34,036	+26.034%
2025-11-11	32.8500	33.4800	32.8500	33.4200	+1.642%	21,948	+27.618%
2025-11-10	32.6500	33.1500	32.1600	32.8800	+0.674%	27,754	+29.714%
2025-11-07	32.9400	33.1900	32.4800	32.6600	-0.107%	38,559	+30.588%
2025-11-06	32.8500	33.2800	32.1000	32.6950	-1.134%	36,394	+30.448%
2025-11-05	32.0900	33.2900	31.8100	33.0700	+2.479%	42,062	+28.969%
2025-11-04	31.6300	32.3899	31.6300	32.2700	+1.446%	37,813	+32.166%
2025-11-03	31.0400	31.8930	30.9300	31.8100	+1.403%	41,442	+34.077%
2025-10-31	31.2400	31.5900	30.8600	31.3700	-0.413%	42,302	+35.958%
2025-10-30	31.4500	31.5700	30.9000	31.5000	+0.159%	59,070	+35.397%
2025-10-29	32.0900	32.0900	31.0500	31.4500	-2.071%	57,176	+35.612%
2025-10-28	32.0300	32.2632	31.6050	32.1150	+0.265%	42,407	+32.804%
2025-10-27	32.5900	32.7200	31.9900	32.0300	-1.718%	39,486	+33.156%
2025-10-24	33.2200	33.2200	32.4100	32.5900	-1.242%	27,549	+30.868%
2025-10-23	33.0100	33.2200	32.6000	33.0000	-0.242%	36,805	+29.242%
2025-10-22	32.5000	33.2400	32.1200	33.0800	+1.832%	46,993	+28.930%
2025-10-21	33.0000	33.4300	32.4700	32.4850	-1.888%	34,638	+31.291%
2025-10-20	32.3000	33.1100	32.0501	33.1100	+3.179%	78,251	+28.813%
2025-10-17	32.4400	32.6662	32.0300	32.0900	-0.926%	39,094	+32.907%
2025-10-16	32.9600	33.0550	32.1400	32.3900	-2.086%	48,074	+31.676%
2025-10-15	32.8600	33.5000	32.6600	33.0800	+1.069%	48,815	+28.930%
2025-10-14	31.6400	32.8500	31.6400	32.7300	+3.478%	67,815	+30.309%
2025-10-13	31.7700	32.1200	31.1700	31.6300	-0.441%	87,615	+34.840%
2025-10-10	31.0100	31.9500	30.9915	31.7700	+2.023%	74,694	+34.246%
2025-10-09	31.4400	31.5600	30.5350	31.1400	-1.127%	111,358	+36.962%
2025-10-08	32.1200	32.3850	30.0800	31.4950	-1.808%	153,028	+35.418%
2025-10-07	36.1700	36.3259	31.7100	32.0750	-11.918%	149,930	+32.970%
2025-10-06	37.0800	37.5000	36.0100	36.4150	-1.608%	58,639	+17.122%
2025-10-03	36.8300	37.2500	36.7000	37.0100	+0.516%	41,372	+15.239%
2025-10-02	37.1500	37.1800	36.6000	36.8200	-2.153%	45,298	+15.834%
2025-10-01	37.3800	37.7900	36.6800	37.6300	+0.723%	48,155	+13.340%
2025-09-30	37.4700	37.6400	36.8700	37.3600	-0.876%	36,324	+14.160%
2025-09-29	38.0700	38.2400	37.3600	37.6900	-0.607%	66,043	+13.160%
2025-09-26	37.0200	37.9600	36.4300	37.9200	+2.542%	82,815	+12.474%
2025-09-25	37.3400	37.3400	36.7200	36.9800	-0.884%	34,146	+15.333%
2025-09-24	38.0700	38.6600	37.1000	37.3100	-1.893%	46,970	+14.313%
2025-09-23	37.8700	38.1100	37.5100	38.0300	+0.956%	41,733	+12.148%
2025-09-22	38.4600	38.4600	36.9501	37.6700	-2.611%	51,709	+13.220%
2025-09-19	39.4000	39.7600	38.3300	38.6800	-1.527%	249,157	+10.264%
2025-09-18	38.6100	39.3700	38.2900	39.2800	+1.029%	48,296	+8.579%
2025-09-17	39.2000	40.0000	38.7700	38.8800	-0.993%	54,117	+9.697%
2025-09-16	39.6500	39.9500	39.1850	39.2700	-1.183%	32,479	+8.607%
2025-09-15	39.2400	39.8750	38.9600	39.7400	+1.017%	45,966	+7.323%
2025-09-12	39.1000	39.5500	38.1800	39.3400	0.000%	48,749	+8.414%
2025-09-11	37.4600	39.4300	37.2500	39.3400	+5.554%	52,651	+8.414%
2025-09-10	37.5700	37.5700	36.8508	37.2700	-0.825%	43,175	+14.435%
2025-09-09	37.6000	37.6500	37.1750	37.5800	+0.013%	28,032	+13.491%
2025-09-08	37.3200	37.6500	37.1550	37.5750	+1.008%	29,543	+13.506%
2025-09-05	37.2700	37.6900	36.8613	37.2000	-0.455%	21,987	+14.651%
2025-09-04	37.1200	37.6800	36.9100	37.3700	+0.673%	30,191	+14.129%
2025-09-03	36.3800	37.1700	36.2564	37.1200	+1.448%	42,848	+14.898%
2025-09-02	36.3500	36.7250	36.1655	36.5900	+0.854%	42,650	+16.562%
2025-08-29	36.2400	36.3500	36.0000	36.2800	+0.360%	44,154	+17.558%
2025-08-28	36.1700	36.2000	35.6500	36.1500	-0.276%	24,530	+17.981%
2025-08-27	36.1100	36.2500	35.9335	36.2500	+0.388%	27,068	+17.655%
2025-08-26	36.3600	36.4700	35.9000	36.1100	-0.606%	44,107	+18.111%
2025-08-25	36.4700	36.7950	36.2400	36.3300	-0.384%	37,389	+17.396%
2025-08-22	36.0400	36.6500	35.9620	36.4700	+1.531%	56,292	+16.945%
2025-08-21	36.1400	36.1400	35.4755	35.9200	-0.856%	42,152	+18.736%
2025-08-20	36.1600	36.7200	36.0300	36.2300	+0.444%	37,208	+17.720%
2025-08-19	35.8300	36.5000	35.7600	36.0700	+1.150%	42,216	+18.242%
2025-08-18	35.2100	35.7600	35.1500	35.6600	+1.192%	22,272	+19.602%
2025-08-15	35.5600	35.5600	34.9500	35.2400	-0.508%	35,852	+21.027%
2025-08-14	36.0400	36.0400	35.1450	35.4200	-2.478%	20,748	+20.412%
2025-08-13	35.5500	36.3500	35.2700	36.3200	+1.170%	26,273	+17.428%
2025-08-12	35.2700	36.1099	34.9301	35.9000	+2.018%	33,099	+18.802%
2025-08-11	34.9300	35.3300	34.4000	35.1900	+0.889%	35,773	+21.199%
2025-08-08	34.7200	35.4800	34.5700	34.8800	+0.345%	16,092	+22.276%
2025-08-07	34.9800	35.0300	34.6700	34.7600	-0.572%	26,155	+22.699%
2025-08-06	33.6800	35.1350	33.6800	34.9600	+4.048%	34,528	+21.997%
2025-08-05	34.3600	34.8199	33.5600	33.6000	-2.041%	30,512	+26.935%
2025-08-04	33.9500	34.7499	33.7600	34.3000	+1.061%	48,538	+24.344%
2025-08-01	34.1600	34.4800	33.8750	33.9400	-1.337%	46,304	+25.663%
2025-07-31	34.2000	34.5350	33.5401	34.4000	+0.321%	74,465	+23.983%
2025-07-30	34.9300	35.0500	34.2600	34.2900	-1.352%	56,742	+24.380%
2025-07-29	35.1000	35.3150	34.6400	34.7600	-1.222%	54,099	+22.699%
2025-07-28	35.9800	35.9800	35.0800	35.1900	-2.087%	35,963	+21.199%
2025-07-25	36.5600	36.5600	35.8300	35.9400	-1.182%	27,659	+18.670%
2025-07-24	36.8000	37.1150	36.3400	36.3700	-1.463%	43,128	+17.267%
2025-07-23	36.8700	37.1450	36.3900	36.9100	+0.435%	48,703	+15.551%
2025-07-22	36.6900	37.2200	36.5400	36.7500	-0.190%	49,232	+16.054%
2025-07-21	36.7200	37.3208	36.5600	36.8200	+0.409%	26,747	+15.834%
2025-07-18	36.9400	37.0800	36.2800	36.6700	-0.488%	46,056	+16.308%
2025-07-17	36.9900	37.3000	36.6850	36.8500	-0.967%	37,714	+15.739%
2025-07-16	36.9000	37.2800	36.6700	37.2100	+0.922%	36,116	+14.620%
2025-07-15	36.9600	37.0350	36.5375	36.8700	-0.378%	75,844	+15.677%
2025-07-14	36.3800	37.1500	36.2000	37.0100	+1.732%	57,560	+15.239%
2025-07-11	36.6000	36.7546	36.3200	36.3800	-0.953%	51,231	+17.235%
2025-07-10	36.7800	37.0500	36.7200	36.7300	-0.542%	36,635	+16.118%
2025-07-09	37.4200	37.4200	36.5300	36.9300	-0.458%	51,694	+15.489%
2025-07-08	38.5800	38.5800	37.0400	37.1000	-3.986%	85,479	+14.960%
2025-07-07	38.9700	39.2200	38.2500	38.6400	-1.151%	91,742	+10.378%
2025-07-03	38.8400	39.2900	38.5000	39.0900	+0.334%	100,457	+9.107%
2025-07-02	39.0200	39.6491	38.5500	38.9600	-0.434%	288,131	+9.471%
2025-07-01	38.3800	39.6200	38.2014	39.1300	+1.636%	306,407	+8.996%
2025-06-30	38.6000	39.4550	38.0350	38.5000	-0.181%	140,721	+10.779%
2025-06-27	38.6600	38.8150	38.2300	38.5700	+0.312%	97,607	+10.578%
2025-06-26	38.3601	38.6000	37.5700	38.4500	+0.235%	144,154	+10.923%
2025-06-25	38.6900	38.8500	38.2400	38.3600	-0.853%	116,739	+11.184%
2025-06-24	39.3500	39.3800	38.4550	38.6900	-1.150%	32,073	+10.235%
2025-06-23	38.2400	39.2149	38.1900	39.1400	+2.354%	36,122	+8.968%
2025-06-20	37.3000	38.3900	37.1851	38.2400	+3.351%	102,552	+11.532%
2025-06-18	37.1100	37.4800	36.8600	37.0000	-0.591%	81,178	+15.270%
2025-06-17	37.1400	37.7000	37.0000	37.2200	-0.428%	37,237	+14.589%
2025-06-16	37.1000	37.5800	37.0990	37.3800	+0.755%	26,002	+14.098%
2025-06-13	36.9000	37.3600	36.6200	37.1000	-0.296%	24,047	+14.960%
2025-06-12	36.8700	37.3550	36.8650	37.2100	+0.731%	30,844	+14.620%
2025-06-11	37.0400	37.3699	36.6813	36.9400	-0.378%	48,810	+15.457%
2025-06-10	37.0600	37.5435	37.0100	37.0800	+1.063%	28,527	+15.022%
2025-06-09	37.9000	37.9000	35.6700	36.6900	-3.397%	67,629	+16.244%
2025-06-06	37.8500	37.9800	37.1200	37.9800	+0.984%	27,176	+12.296%
2025-06-05	37.9000	38.0000	37.2500	37.6100	-0.503%	24,315	+13.401%
2025-06-04	39.0300	39.0300	37.7700	37.8000	-3.226%	29,777	+12.831%
2025-06-03	38.7600	40.1450	38.6400	39.0600	+1.087%	44,217	+9.191%
2025-06-02	38.4900	39.0700	37.7800	38.6400	+0.156%	33,792	+10.378%
2025-05-30	38.8900	39.1700	38.4200	38.5800	-1.077%	38,577	+10.550%
2025-05-29	38.0100	39.0467	37.6450	39.0000	+2.659%	34,291	+9.359%
2025-05-28	37.9400	38.3279	37.6700	37.9900	+0.237%	49,074	+12.266%
2025-05-27	36.9900	38.1500	36.7290	37.9000	+2.989%	39,064	+12.533%
2025-05-23	36.1200	37.0000	35.6550	36.8000	+1.798%	36,714	+15.897%
2025-05-22	36.6900	36.6900	35.6601	36.1500	-1.067%	43,945	+17.981%
2025-05-21	36.6100	37.0100	35.7427	36.5400	-1.270%	39,737	+16.721%
2025-05-20	37.0400	37.2750	36.5300	37.0100	+0.054%	36,466	+15.239%
2025-05-19	37.0500	37.3484	36.3200	36.9900	-0.337%	32,787	+15.301%
2025-05-16	36.6500	37.4500	36.6500	37.1150	+0.746%	31,154	+14.913%
2025-05-15	36.3600	36.9600	36.1800	36.8400	+1.712%	36,711	+15.771%
2025-05-14	35.6700	36.3010	35.4500	36.2200	+1.060%	45,535	+17.753%
2025-05-13	36.5200	36.8962	35.5800	35.8400	-2.103%	25,820	+19.001%
2025-05-12	36.6600	37.3600	36.5900	36.6100	+0.965%	49,994	+16.498%
2025-05-09	36.0000	36.4600	35.6600	36.2600	+0.443%	25,547	+17.623%
2025-05-08	37.0900	37.2760	36.0400	36.1000	-1.795%	21,533	+18.144%
2025-05-07	37.2000	37.2500	36.1400	36.7600	-0.996%	39,955	+16.023%
2025-05-06	36.7800	37.4000	36.7800	37.1300	+0.433%	23,019	+14.867%
2025-05-05	36.6200	37.4850	36.2400	36.9700	+0.901%	25,782	+15.364%
2025-05-02	36.7100	36.7950	36.3173	36.6400	-0.163%	25,757	+16.403%
2025-05-01	36.3700	37.0600	35.9475	36.7000	-0.407%	51,239	+16.213%
2025-04-30	35.9300	37.1300	35.1750	36.8500	+1.936%	62,293	+15.739%
2025-04-29	35.2100	36.1797	35.2100	36.1500	+1.688%	25,787	+17.981%
2025-04-28	35.5000	35.7500	34.7901	35.5500	+0.452%	34,230	+19.972%
2025-04-25	35.5200	35.5300	34.7900	35.3900	-0.366%	36,135	+20.514%
2025-04-24	35.9200	36.3747	35.2900	35.5200	-1.251%	50,146	+20.073%
2025-04-23	36.4600	36.5200	35.5000	35.9700	-0.388%	47,437	+18.571%
2025-04-22	35.1100	36.2200	34.9500	36.1100	+3.586%	64,150	+18.111%
2025-04-21	34.7000	34.9800	34.2000	34.8600	+0.230%	64,868	+22.347%
2025-04-17	35.3700	35.7400	34.6900	34.7800	-1.724%	34,652	+22.628%
2025-04-16	35.2900	35.8800	34.5300	35.3900	+0.970%	58,688	+20.514%
2025-04-15	35.6300	36.2006	34.9200	35.0500	-1.628%	86,844	+21.683%
2025-04-14	35.7700	35.8341	35.1100	35.6300	-0.419%	52,294	+19.702%
2025-04-11	35.7500	36.3501	35.0600	35.7800	-0.583%	25,916	+19.201%
2025-04-10	36.0400	36.5050	35.3200	35.9900	-0.139%	36,815	+18.505%
2025-04-09	34.8000	37.7701	34.6100	36.0400	+2.039%	53,348	+18.341%
2025-04-08	36.0500	36.3750	35.0000	35.3200	-0.926%	44,152	+20.753%
2025-04-07	35.1700	36.4150	34.6100	35.6500	-2.007%	52,421	+19.635%
2025-04-04	36.4500	37.1400	35.7200	36.3800	-1.489%	69,088	+17.235%
2025-04-03	35.8500	37.0923	35.7100	36.9300	-1.651%	57,049	+15.489%
2025-04-02	37.7500	38.2277	37.4700	37.5500	-1.288%	35,167	+13.582%
2025-04-01	38.0100	38.7000	37.4068	38.0400	+0.079%	71,757	+12.119%
2025-03-31	37.0000	38.2500	36.7350	38.0100	+2.813%	125,510	+12.207%
2025-03-28	35.9900	37.2000	35.4200	36.9700	+2.694%	58,169	+15.364%
2025-03-27	34.8000	36.1950	34.3050	36.0000	+3.448%	60,046	+18.472%
2025-03-26	34.3500	34.9500	34.2050	34.8000	+1.903%	22,794	+22.557%
2025-03-25	34.7800	35.1650	33.9900	34.1500	-1.698%	27,733	+24.890%
2025-03-24	35.5000	35.6500	34.6511	34.7400	-0.629%	33,845	+22.769%
2025-03-21	34.4900	35.3000	34.1000	34.9600	+0.866%	122,999	+21.997%
2025-03-20	34.9400	35.2700	34.6600	34.6600	-1.113%	26,504	+23.053%
2025-03-19	33.2100	35.0900	33.1500	35.0500	+5.732%	35,160	+21.683%
2025-03-18	33.1200	33.5300	32.9350	33.1500	+0.030%	61,764	+28.658%
2025-03-17	32.8200	33.3500	32.7000	33.1400	+0.303%	34,694	+28.696%
2025-03-14	33.0600	33.2750	32.9210	33.0400	-0.302%	17,233	+29.086%
2025-03-13	33.1500	33.5700	32.9100	33.1400	-0.030%	15,536	+28.696%
2025-03-12	33.2700	33.2900	32.3950	33.1500	-0.421%	38,839	+28.658%
2025-03-11	33.7600	34.2500	33.0900	33.2900	-1.886%	50,110	+28.117%
2025-03-10	33.0000	34.4800	32.6935	33.9300	+2.818%	60,458	+25.700%
2025-03-07	32.5400	33.7000	32.4890	33.0000	+1.414%	86,567	+29.242%
2025-03-06	31.5000	32.5400	31.2450	32.5400	+3.302%	103,925	+31.069%
2025-03-05	31.5000	31.6500	31.0100	31.5000	+0.607%	44,808	+35.397%
2025-03-04	30.5800	31.7400	30.5800	31.3100	+1.229%	40,807	+36.218%
2025-03-03	31.4400	31.4400	30.7700	30.9300	-1.810%	17,282	+37.892%
2025-02-28	31.6300	31.6500	31.2600	31.5000	-0.190%	17,811	+35.397%
2025-02-27	31.7400	32.0642	31.4300	31.5600	-1.097%	15,939	+35.139%
2025-02-26	32.2000	32.2900	31.4000	31.9100	-1.785%	26,703	+33.657%
2025-02-25	31.8000	32.5200	31.5633	32.4900	+2.170%	24,419	+31.271%
2025-02-24	31.7900	32.2400	31.4400	31.8000	+0.031%	22,668	+34.119%
2025-02-21	32.4500	32.6462	31.3800	31.7900	-1.304%	20,341	+34.162%
2025-02-20	32.9500	32.9500	32.1300	32.2100	-2.836%	18,574	+32.412%
2025-02-19	33.3700	33.4500	33.0300	33.1500	-1.720%	9,267	+28.658%
2025-02-18	33.8000	34.0614	33.1600	33.7300	+0.268%	15,888	+26.445%
2025-02-14	34.2000	34.3000	33.6400	33.6400	-1.609%	11,174	+26.784%
2025-02-13	34.3300	34.3950	33.9800	34.1900	-0.088%	18,779	+24.744%
2025-02-12	34.2300	34.4400	33.9000	34.2200	-1.497%	14,711	+24.635%
2025-02-11	34.2400	34.8349	34.2400	34.7400	+0.988%	10,957	+22.769%
2025-02-10	34.0000	34.6200	33.9200	34.4000	+1.325%	21,969	+23.983%
2025-02-07	35.0000	35.0000	33.8000	33.9500	-3.824%	15,617	+25.626%
2025-02-06	34.9100	35.3400	34.5700	35.3000	+1.320%	16,971	+20.822%
2025-02-05	34.3300	34.8700	34.2600	34.8400	+1.338%	16,320	+22.417%
2025-02-04	33.9700	34.4200	33.8423	34.3800	+0.821%	33,307	+24.055%
2025-02-03	33.5500	34.2600	33.1301	34.1000	-0.029%	27,690	+25.073%
2025-01-31	34.3800	34.5750	33.7532	34.1100	-0.525%	26,588	+25.037%
2025-01-30	34.6900	34.6900	33.9750	34.2900	+0.029%	19,024	+24.380%
2025-01-29	34.2000	34.5300	34.0100	34.2800	+0.263%	31,168	+24.417%
2025-01-28	33.6200	34.2650	33.6200	34.1900	+1.214%	23,446	+24.744%
2025-01-27	33.0100	33.9550	33.0100	33.7800	+1.533%	25,415	+26.258%
2025-01-24	32.8100	33.3700	32.4500	33.2700	+0.544%	23,299	+28.194%
2025-01-23	32.3900	33.1752	32.1856	33.0900	+2.004%	25,868	+28.891%
2025-01-22	32.6800	33.2300	32.3050	32.4400	-0.734%	27,947	+31.473%
2025-01-21	32.1000	33.0000	32.1000	32.6800	+1.966%	25,376	+30.508%
2025-01-17	32.4200	32.4200	31.9150	32.0500	-1.202%	38,913	+33.073%
2025-01-16	32.1800	32.4400	31.9000	32.4400	+0.839%	18,284	+31.473%
2025-01-15	31.9000	32.3774	31.8000	32.1700	+2.583%	21,138	+32.577%
2025-01-14	31.8400	32.0600	31.2400	31.3600	-1.508%	34,366	+36.001%
2025-01-13	31.2300	31.9400	31.0900	31.8400	+1.111%	28,466	+33.951%
2025-01-10	32.5000	32.5000	31.1100	31.4900	-3.137%	36,800	+35.440%
2025-01-08	30.0800	33.0100	29.6400	32.5100	+7.011%	116,204	+31.190%

document.getElementById("T790Kt").onerror = function(){this.style.display='none';}; .dark-mode .WSvybf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSvybf{ color: #333333; background-color: white; border: 2px solid #333333; }VLGEAVillage Super Marketstock NASDAQ

VLGEA
Village Super Market
stock NASDAQ