Village Super Market (VLGEA) Historical Prices

Time Period

Events

VLGEA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	43.36	43.63	42.41	42.77	42.77	+0.40%	51,183	0.91
Oct 29, 2026	43.89	43.89	42.32	42.60	42.60	-1.43%	43,332	0.77
Oct 28, 2026	43.65	44.03	42.53	43.22	43.22	-1.46%	51,804	0.92
Oct 27, 2026	44.18	44.41	43.27	43.86	43.86	-1.75%	57,058	1.02
Oct 26, 2026	45.28	45.52	44.56	44.64	44.64	-1.00%	47,004	0.84
Oct 23, 2026	45.22	45.22	44.29	45.09	45.09	-1.16%	46,377	0.84
Oct 22, 2026	43.79	45.62	43.44	45.62	45.62	+5.12%	50,696	0.92
Oct 21, 2026	43.25	43.81	42.64	43.40	43.40	+0.67%	52,690	0.96
Oct 20, 2026	43.72	43.91	42.44	43.11	43.11	-1.06%	76,279	1.39
Oct 19, 2026	43.57	44.49	42.46	43.57	43.57	-0.11%	57,346	1.05
Oct 16, 2026	44.62	44.62	43.05	43.62	43.62	-1.58%	36,179	0.66
Oct 15, 2026	45.29	46.53	44.25	44.32	44.32	-1.18%	46,673	0.86
Oct 14, 2026	43.85	45.00	43.61	44.85	44.85	+2.07%	221,581	4.24
Oct 13, 2026	44.31	44.69	43.84	43.94	43.94	-0.02%	47,110	0.90
Oct 12, 2026	44.00	44.48	43.48	43.95	43.95	-0.18%	81,092	1.57
Oct 09, 2026	43.94	45.06	43.35	44.03	44.03	+0.20%	36,632	0.70
Oct 08, 2026	43.75	44.38	43.26	43.94	43.94	+0.27%	46,685	0.90
Oct 07, 2026	43.43	44.70	43.00	43.82	43.82	+0.23%	53,698	1.04
Oct 06, 2026	45.79	45.79	42.74	43.72	43.72	-3.83%	69,006	1.35
Oct 05, 2026	45.88	45.95	45.15	45.46	45.46	-1.17%	34,913	0.68
Oct 02, 2026	45.96	46.24	45.42	46.00	46.00	+1.03%	34,039	0.66
Oct 01, 2026	44.92	45.97	44.63	45.53	45.53	+0.80%	33,835	0.66
Sep 30, 2026	45.82	45.82	44.71	45.42	45.17	-0.41%	40,224	0.79
Sep 29, 2026	46.07	46.80	45.54	45.61	45.36	-1.09%	35,765	0.70
Sep 28, 2026	45.24	46.50	44.99	46.11	45.86	+1.63%	38,256	0.75
Sep 25, 2026	45.62	45.96	45.06	45.37	45.12	-0.90%	43,433	0.85
Sep 24, 2026	44.82	45.97	44.69	45.78	45.53	+2.51%	51,680	1.02
Sep 23, 2026	45.08	45.26	44.44	44.66	44.41	-1.15%	43,230	0.82
Sep 22, 2026	44.64	45.48	44.64	45.18	44.93	+1.99%	35,275	0.67
Sep 21, 2026	44.72	44.72	43.86	44.30	44.06	-0.98%	43,156	0.81
Sep 18, 2026	44.14	45.03	43.38	44.74	44.49	+1.36%	191,418	3.75
Sep 17, 2026	44.46	44.73	43.73	44.14	43.90	-0.02%	28,311	0.55
Sep 16, 2026	44.05	44.69	43.94	44.15	43.91	+0.13%	36,470	0.72
Sep 15, 2026	44.56	44.68	43.70	44.09	43.85	-1.05%	33,701	0.64
Sep 14, 2026	43.41	44.64	42.90	44.56	44.31	+3.07%	37,095	0.69
Sep 11, 2026	43.29	43.42	42.83	43.23	42.99	+0.23%	33,621	0.63
Sep 10, 2026	42.78	43.29	42.65	43.13	42.89	+1.10%	35,110	0.65
Sep 09, 2026	42.64	43.10	42.04	42.66	42.43	-0.56%	42,447	0.79
Sep 08, 2026	42.95	43.19	42.45	42.90	42.66	-1.09%	57,143	1.06
Sep 07, 2026	43.23	43.85	43.12	43.37	43.13	+0.00%	0	0.00
Sep 04, 2026	43.23	43.85	43.12	43.37	43.13	-0.59%	35,057	0.64
Sep 03, 2026	43.12	43.82	42.61	43.63	43.39	+1.73%	29,116	0.52
Sep 02, 2026	43.40	43.48	42.82	42.89	42.65	-0.21%	51,121	0.92
Sep 01, 2026	43.31	43.95	41.68	42.98	42.74	-0.69%	43,773	0.78
Aug 31, 2026	44.01	44.87	43.04	43.28	43.04	-1.66%	49,088	0.86
Aug 28, 2026	43.74	44.47	43.49	44.01	43.77	+1.15%	64,521	1.07
Aug 27, 2026	43.51	43.80	42.50	43.51	43.27	-0.32%	123,174	2.09
Aug 26, 2026	43.00	44.81	43.00	43.65	43.41	-1.04%	97,310	1.67
Aug 25, 2026	44.31	44.57	43.49	44.11	43.87	-0.29%	95,155	1.65
Aug 24, 2026	44.61	45.00	43.99	44.24	44.00	+0.32%	61,028	1.06

Village Super Market historical prices

Village Super Market (VLGEA) Historical Prices

Become an Expert with TipRanks Premium