NasdaqGS - Delayed Quote
USD
Village Super Market, Inc. (VLGEA)
42.77
+0.17
(+0.40%)
At close: October 30 at 4:00:01 PM EDT
Trade VLGEA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.36
43.63
42.41
42.77
42.77
51,200
Oct 29, 2026
43.89
43.89
42.32
42.60
42.60
43,300
Oct 28, 2026
43.65
44.03
42.53
43.22
43.22
51,800
Oct 27, 2026
44.18
44.41
43.27
43.86
43.86
57,100
Oct 26, 2026
45.28
45.52
44.56
44.64
44.64
47,000
Oct 23, 2026
45.22
45.22
44.29
45.09
45.09
46,400
Oct 22, 2026
43.79
45.62
43.44
45.62
45.62
50,700
Oct 21, 2026
43.25
43.81
42.64
43.40
43.40
52,700
Oct 20, 2026
43.72
43.91
42.44
43.11
43.11
76,300
Oct 19, 2026
43.57
44.49
42.46
43.57
43.57
57,300
Oct 16, 2026
44.62
44.62
43.05
43.62
43.62
36,200
Oct 15, 2026
45.29
46.53
44.25
44.32
44.32
46,700
Oct 14, 2026
43.85
45.00
43.61
44.85
44.85
221,600
Oct 13, 2026
44.31
44.69
43.84
43.94
43.94
47,100
Oct 12, 2026
44.00
44.48
43.48
43.95
43.95
81,100
Oct 9, 2026
43.94
45.06
43.35
44.03
44.03
36,600
Oct 8, 2026
43.75
44.38
43.26
43.94
43.94
46,700
Oct 7, 2026
43.43
44.70
43.00
43.82
43.82
53,700
Oct 6, 2026
45.79
45.79
42.74
43.72
43.72
69,000
Oct 5, 2026
45.88
45.95
45.15
45.46
45.46
34,900
Oct 2, 2026
45.96
46.24
45.42
46.00
46.00
34,000
Oct 1, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
44.92
45.97
44.63
45.53
45.53
33,800
Sep 30, 2026
45.82
45.82
44.71
45.42
45.17
40,200
Sep 29, 2026
46.07
46.80
45.54
45.61
45.36
35,800
Sep 28, 2026
45.24
46.50
44.99
46.11
45.86
38,200
Sep 25, 2026
45.62
45.96
45.06
45.37
45.12
43,400
Sep 24, 2026
44.82
45.97
44.69
45.78
45.53
51,700
Sep 23, 2026
45.08
45.26
44.44
44.66
44.41
43,200
Sep 22, 2026
44.64
45.48
44.64
45.18
44.93
35,300
Sep 21, 2026
44.72
44.72
43.86
44.30
44.06
43,200
Sep 18, 2026
44.14
45.03
43.38
44.74
44.49
191,400
Sep 17, 2026
44.46
44.73
43.73
44.14
43.90
28,300
Sep 16, 2026
44.05
44.69
43.94
44.15
43.91
36,500
Sep 15, 2026
44.56
44.68
43.70
44.09
43.85
33,700
Sep 14, 2026
43.41
44.64
42.90
44.56
44.31
37,100
Sep 11, 2026
43.29
43.42
42.83
43.23
42.99
33,600
Sep 10, 2026
42.78
43.29
42.65
43.13
42.89
35,100
Sep 9, 2026
42.64
43.10
42.04
42.66
42.43
42,400
Sep 8, 2026
42.95
43.19
42.45
42.90
42.66
57,100
Sep 4, 2026
43.23
43.85
43.12
43.37
43.13
35,100
Sep 3, 2026
43.12
43.82
42.61
43.63
43.39
29,100
Sep 2, 2026
43.40
43.48
42.82
42.89
42.65
51,100
Sep 1, 2026
43.31
43.95
41.68
42.98
42.74
43,800
Aug 31, 2026
44.01
44.87
43.04
43.28
43.04
49,100
Aug 28, 2026
43.74
44.47
43.49
44.01
43.77
64,500
Aug 27, 2026
43.51
43.80
42.50
43.51
43.27
123,200
Aug 26, 2026
43.00
44.81
43.00
43.65
43.41
97,300
Aug 25, 2026
44.31
44.57
43.49
44.11
43.87
95,200
Aug 24, 2026
44.61
45.00
43.99
44.24
44.00
61,000
Aug 21, 2026
43.42
44.42
42.78
44.10
43.86
201,400
Aug 20, 2026
42.39
43.40
42.35
43.14
42.90
54,800
Aug 19, 2026
43.26
43.80
42.91
42.96
42.72
39,600
Aug 18, 2026
43.12
43.60
42.80
43.02
42.78
50,700
Aug 17, 2026
42.69
43.47
42.49
42.80
42.56
98,900
Aug 14, 2026
43.44
43.44
42.55
43.04
42.80
47,900
Aug 13, 2026
42.71
44.72
42.33
43.05
42.81
50,700
Aug 12, 2026
41.78
42.74
41.65
42.32
42.09
38,700
Aug 11, 2026
41.08
42.57
41.00
41.72
41.49
32,400
Aug 10, 2026
42.93
43.80
41.61
41.61
41.38
44,600
Aug 7, 2026
42.78
43.26
42.60
43.17
42.93
31,400
Aug 6, 2026
43.42
43.58
42.55
43.22
42.98
57,500
Aug 5, 2026
44.54
44.54
42.66
43.12
42.88
45,700
Aug 4, 2026
43.81
45.05
43.18
44.32
44.08
43,400
Aug 3, 2026
44.55
45.32
43.48
43.90
43.66
60,600
Jul 31, 2026
43.83
44.58
43.66
43.94
43.70
35,800
Jul 30, 2026
43.92
44.40
43.06
43.98
43.74
32,700
Jul 29, 2026
43.29
44.56
43.29
44.36
44.12
40,700
Jul 28, 2026
43.54
44.29
43.37
43.57
43.33
28,000
Jul 27, 2026
42.62
43.64
42.62
42.94
42.70
40,600
Jul 24, 2026
42.08
42.82
42.08
42.62
42.39
33,800
Jul 23, 2026
42.70
42.70
41.29
42.20
41.97
63,500
Jul 22, 2026
43.46
44.02
42.88
43.48
43.24
43,100
Jul 21, 2026
44.28
44.38
42.77
43.35
43.11
41,100
Jul 20, 2026
44.45
44.85
43.63
43.95
43.71
40,300
Jul 17, 2026
44.70
45.51
44.00
44.49
44.25
79,500
Jul 16, 2026
43.34
44.77
43.21
44.63
44.38
54,700
Jul 15, 2026
43.27
44.29
43.11
43.52
43.28
36,000
Jul 14, 2026
43.52
43.59
42.85
43.53
43.29
61,300
Jul 13, 2026
43.34
43.85
42.15
43.41
43.17
40,600
Jul 10, 2026
42.42
43.38
42.40
43.05
42.81
33,700
Jul 9, 2026
42.57
42.63
41.62
42.42
42.19
41,000
Jul 8, 2026
42.43
43.69
41.63
42.51
42.28
52,900
Jul 7, 2026
43.24
43.61
42.08
42.08
41.85
33,800
Jul 6, 2026
42.37
42.87
41.91
42.72
42.48
35,500
Jul 2, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
42.38
42.83
41.81
42.34
42.11
38,900
Jul 1, 2026
42.21
42.75
41.90
42.65
42.17
46,700
Jun 30, 2026
42.52
42.52
41.75
42.18
41.70
29,600
Jun 29, 2026
42.21
42.36
41.73
42.21
41.73
32,900
Jun 26, 2026
42.15
43.00
41.56
42.20
41.72
188,200
Jun 25, 2026
42.26
42.61
41.39
41.70
41.23
43,400
Jun 24, 2026
42.26
43.25
41.82
43.02
42.53
56,400
Jun 23, 2026
41.04
42.17
41.04
42.04
41.56
56,700
Jun 22, 2026
40.67
41.20
40.26
40.78
40.32
45,400
Jun 18, 2026
40.52
40.86
39.83
40.69
40.23
174,800
Jun 17, 2026
40.79
40.90
39.67
40.39
39.93
65,800
Jun 16, 2026
40.83
41.16
40.17
40.99
40.53
57,400
Jun 15, 2026
41.03
41.60
40.57
40.83
40.37
41,700
Jun 12, 2026
41.36
41.84
40.88
41.59
41.12
36,100
Jun 11, 2026
41.36
42.00
41.09
41.36
40.89
50,600
Jun 10, 2026
40.00
41.49
39.25
41.36
40.89
60,700
Jun 9, 2026
39.43
40.93
39.37
39.70
39.25
52,500
Jun 8, 2026
40.01
40.28
38.96
39.31
38.86
68,800
Jun 5, 2026
38.93
40.81
38.93
40.01
39.56
53,400
Jun 4, 2026
40.52
41.00
38.08
38.87
38.43
82,000
Jun 3, 2026
37.85
40.18
37.50
39.56
39.11
94,200
Jun 2, 2026
45.96
46.34
37.18
37.59
37.16
274,300
Jun 1, 2026
46.61
47.21
46.52
46.62
46.09
34,600
May 29, 2026
46.70
47.08
46.02
46.46
45.93
64,500
May 28, 2026
46.75
47.37
46.08
47.17
46.64
53,600
May 27, 2026
45.37
46.96
45.37
46.80
46.27
43,900
May 26, 2026
46.39
46.79
44.57
45.31
44.80
55,500
May 22, 2026
47.00
47.27
46.10
46.27
45.75
58,000
May 21, 2026
45.61
46.82
44.80
46.60
46.07
52,900
May 20, 2026
46.70
46.88
45.47
46.11
45.59
47,600
May 19, 2026
46.58
48.21
46.21
46.73
46.20
42,800
May 18, 2026
45.30
46.55
44.91
46.49
45.96
47,800
May 15, 2026
45.89
46.33
44.91
45.17
44.66
49,800
May 14, 2026
45.27
45.96
45.07
45.84
45.32
38,100
May 13, 2026
43.73
45.38
43.73
45.26
44.75
33,700
May 12, 2026
43.61
44.43
43.23
44.19
43.69
33,100
May 11, 2026
44.77
44.77
43.57
43.65
43.16
35,700
May 8, 2026
43.94
44.87
43.86
44.68
44.17
47,700
May 7, 2026
43.19
44.78
43.00
43.94
43.44
41,600
May 6, 2026
44.06
44.23
43.15
43.37
42.88
42,200
May 5, 2026
43.43
43.91
43.02
43.74
43.24
30,100
May 4, 2026
43.71
44.27
42.83
43.13
42.64
41,800
May 1, 2026
43.06
44.10
43.00
44.01
43.51
35,800
Apr 30, 2026
42.22
43.38
41.86
43.09
42.60
43,800
Apr 29, 2026
42.47
43.14
41.72
42.34
41.86
68,200
Apr 28, 2026
42.40
43.17
42.27
42.80
42.31
36,500
Apr 27, 2026
42.28
43.09
41.90
42.11
41.63
40,800
Apr 24, 2026
42.72
42.72
42.22
42.40
41.92
36,300
Apr 23, 2026
42.87
43.32
42.87
43.04
42.55
22,300
Apr 22, 2026
42.44
43.10
42.41
42.66
42.18
44,500
Apr 21, 2026
42.29
42.95
42.22
42.59
42.11
39,300
Apr 20, 2026
42.61
43.33
42.04
42.51
42.03
38,700
Apr 17, 2026
41.43
42.80
41.42
42.71
42.23
56,500
Apr 16, 2026
41.11
42.28
40.53
41.41
40.94
42,700
Apr 15, 2026
41.16
41.82
40.60
41.22
40.75
43,900
Apr 14, 2026
41.83
42.47
40.95
41.21
40.74
61,700
Apr 13, 2026
43.79
44.36
43.12
43.23
42.74
50,000
Apr 10, 2026
44.61
44.80
43.70
43.89
43.39
60,400
Apr 9, 2026
43.73
45.12
43.46
44.83
44.32
95,700
Apr 8, 2026
43.21
43.76
42.80
43.76
43.26
93,400
Apr 7, 2026
43.28
43.74
42.46
43.05
42.56
69,900
Apr 6, 2026
42.81
43.46
42.23
43.17
42.68
79,200
Apr 2, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
42.49
43.28
42.39
43.10
42.61
46,700
Apr 1, 2026
42.21
43.13
41.96
42.81
42.08
36,300
Mar 31, 2026
42.77
43.20
41.96
42.23
41.51
48,900
Mar 30, 2026
42.32
42.98
41.61
42.81
42.08
48,900
Mar 27, 2026
41.57
42.40
41.39
41.81
41.09
42,300
Mar 26, 2026
40.87
41.66
40.82
41.59
40.88
61,100
Mar 25, 2026
40.93
41.24
40.45
40.80
40.10
52,300
Mar 24, 2026
41.49
41.97
40.38
40.46
39.77
75,800
Mar 23, 2026
41.20
41.82
40.94
41.49
40.78
72,800
Mar 20, 2026
41.53
41.57
40.06
40.65
39.95
100,700
Mar 19, 2026
40.86
41.82
40.61
41.42
40.71
42,400
Mar 18, 2026
42.11
42.32
40.56
40.98
40.28
64,100
Mar 17, 2026
42.90
43.29
41.81
42.17
41.45
46,900
Mar 16, 2026
42.80
43.35
42.49
42.79
42.06
65,300
Mar 13, 2026
41.86
42.60
41.28
42.36
41.64
48,700
Mar 12, 2026
39.52
41.58
39.52
41.36
40.65
51,400
Mar 11, 2026
39.95
40.13
39.44
40.00
39.32
27,100
Mar 10, 2026
40.01
40.81
39.91
40.15
39.46
42,500
Mar 9, 2026
40.80
40.80
39.27
40.41
39.72
51,400
Mar 6, 2026
39.54
41.04
38.96
40.90
40.20
59,900
Mar 5, 2026
40.23
40.67
39.41
39.64
38.96
42,500
Mar 4, 2026
40.20
40.99
39.15
40.91
40.21
32,900
Mar 3, 2026
38.85
40.68
38.46
40.49
39.80
69,700
Mar 2, 2026
39.20
39.86
38.88
39.10
38.43
42,100
Feb 27, 2026
38.61
39.55
38.48
39.15
38.48
30,600
Feb 26, 2026
39.36
39.53
38.80
39.00
38.33
22,900
Feb 25, 2026
40.02
40.10
39.00
39.24
38.57
30,200
Feb 24, 2026
39.71
40.03
39.14
39.94
39.26
30,300
Feb 23, 2026
38.85
39.90
38.14
39.49
38.81
66,400
Feb 20, 2026
39.22
39.90
38.48
39.20
38.53
44,600
Feb 19, 2026
38.07
39.50
38.07
39.22
38.55
41,400
Feb 18, 2026
38.69
38.69
37.84
38.37
37.71
39,600
Feb 17, 2026
39.70
39.81
38.71
38.71
38.05
28,300
Feb 13, 2026
38.75
40.07
38.24
39.70
39.02
36,200
Feb 12, 2026
37.92
38.90
37.22
38.79
38.13
53,700
Feb 11, 2026
37.60
37.91
36.82
37.56
36.92
40,300
Feb 10, 2026
38.35
38.38
36.99
37.42
36.78
40,600
Feb 9, 2026
38.06
38.74
37.74
38.11
37.46
56,900
Feb 6, 2026
38.68
39.45
37.42
38.33
37.67
80,500
Feb 5, 2026
38.08
39.09
37.85
38.36
37.70
53,600
Feb 4, 2026
38.93
39.50
37.54
37.92
37.27
86,500
Feb 3, 2026
37.04
38.98
37.01
38.87
38.21
60,300
Feb 2, 2026
35.76
37.35
35.63
37.16
36.52
52,900
Jan 30, 2026
33.98
35.80
33.80
35.66
35.05
48,400
Jan 29, 2026
33.98
35.28
33.97
34.68
34.09
34,300
Jan 28, 2026
34.70
34.94
33.80
33.97
33.39
51,000
Jan 27, 2026
35.23
35.48
34.51
34.83
34.23
35,300
Jan 26, 2026
35.17
35.54
34.75
35.21
34.61
75,100
Jan 23, 2026
35.16
35.59
34.84
35.17
34.57
37,300
Jan 22, 2026
35.32
35.63
34.86
35.31
34.71
56,900
Jan 21, 2026
35.41
35.78
34.98
35.60
34.99
61,900
Jan 20, 2026
35.46
35.68
34.84
35.09
34.49
28,300
Jan 16, 2026
35.23
35.81
35.21
35.73
35.12
43,800
Jan 15, 2026
35.01
35.93
35.01
35.41
34.80
33,700
Jan 14, 2026
35.11
35.15
34.46
35.09
34.49
31,200
Jan 13, 2026
34.60
35.61
34.60
34.95
34.35
38,300
Jan 12, 2026
34.12
35.24
34.10
34.62
34.03
36,700
Jan 9, 2026
34.10
34.74
33.76
34.16
33.58
47,800
Jan 8, 2026
33.99
35.39
33.99
34.12
33.54
90,500
Jan 7, 2026
34.21
34.50
33.65
34.24
33.65
29,500
Jan 6, 2026
34.25
35.14
34.10
34.38
33.79
33,200
Jan 5, 2026
34.46
35.07
33.75
34.52
33.93
44,300
Jan 2, 2026
35.25
35.25
34.61
34.69
34.10
27,300
Dec 31, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
35.57
35.84
34.91
35.40
34.79
23,200
Dec 30, 2025
36.06
36.56
35.65
35.68
34.82
20,000
Dec 29, 2025
36.02
36.30
35.82
36.27
35.40
36,000
Dec 26, 2025
36.41
36.60
35.67
36.02
35.16
20,700
Dec 24, 2025
35.83
36.79
35.83
36.40
35.53
16,600
Dec 23, 2025
36.24
36.85
35.91
35.97
35.11
33,300
Dec 22, 2025
37.78
38.39
36.34
36.63
35.75
44,400
Dec 19, 2025
38.44
38.59
37.30
37.92
37.01
140,300
Dec 18, 2025
38.56
39.23
38.39
38.60
37.67
37,600
Dec 17, 2025
37.81
38.90
37.34
38.56
37.63
42,600
Dec 16, 2025
37.99
38.35
37.25
37.50
36.60
53,200
Dec 15, 2025
38.25
38.59
37.45
38.02
37.11
44,300
Dec 12, 2025
37.66
38.05
37.40
37.98
37.07
31,800
Dec 11, 2025
36.42
37.88
35.53
37.75
36.84
50,400
Dec 10, 2025
35.90
36.32
35.08
36.20
35.33
68,800
Dec 9, 2025
34.68
36.10
34.63
35.87
35.01
39,700
Dec 8, 2025
34.74
35.13
34.43
34.79
33.96
34,700
Dec 5, 2025
34.92
35.16
34.45
34.54
33.71
41,500
Dec 4, 2025
35.93
35.93
34.84
34.98
34.14
46,100
Dec 3, 2025
35.25
36.05
34.81
35.82
34.96
35,800
Dec 2, 2025
34.26
35.10
34.26
34.93
34.09
30,000
Dec 1, 2025
34.59
34.97
34.31
34.63
33.80
33,900
Nov 28, 2025
34.61
34.79
34.25
34.56
33.73
19,400
Nov 26, 2025
34.73
34.78
34.33
34.58
33.75
38,800
Nov 25, 2025
33.69
34.99
33.61
34.73
33.90
35,400
Nov 24, 2025
34.00
34.58
33.64
33.66
32.85
154,000
Nov 21, 2025
33.60
34.80
33.60
34.30
33.48
47,800
Nov 20, 2025
33.86
34.06
33.31
33.62
32.81
42,900
Nov 19, 2025
33.85
34.20
33.46
33.58
32.77
31,600
Nov 18, 2025
33.69
34.46
33.69
33.83
33.02
31,200
Nov 17, 2025
34.08
34.56
33.80
33.86
33.05
47,100
Nov 14, 2025
33.99
34.35
33.54
34.20
33.38
31,300
Nov 13, 2025
33.92
34.48
33.70
34.17
33.35
39,100
Nov 12, 2025
33.42
33.86
33.16
33.84
33.03
34,000
Nov 11, 2025
32.85
33.48
32.85
33.42
32.62
21,900
Nov 10, 2025
32.65
33.15
32.16
32.88
32.09
27,800
Nov 7, 2025
32.94
33.19
32.48
32.66
31.88
38,300
Nov 6, 2025
32.85
33.28
32.10
32.70
31.92
36,400
Nov 5, 2025
32.09
33.29
31.81
33.07
32.28
42,100
Nov 4, 2025
31.63
32.39
31.63
32.27
31.50
37,800
Nov 3, 2025
31.04
31.89
30.93
31.81
31.05
41,400
Oct 31, 2025
31.24
31.59
30.86
31.37
30.62
42,300
