Village Super Market, Inc. - Class A Common Stock (VLGEA)

33.15Last Price

-0.14 (-0.42%)Change

Village Super Market is a regional supermarket chain that operates grocery stores primarily in the northeastern United States

The company focuses on providing a wide range of products, including fresh produce, bakery items, dairy products, and various household essentials. Alongside traditional grocery offerings, Village Super Market emphasizes customer service and community engagement, often tailored to meet the needs and preferences of local shoppers. Additionally, the company operates under various brand names, including ShopRite, and is known for its commitment to quality and competitive pricing.

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2025	33.27	33.29	32.40	33.15	38,960	33.15
3/11/2025	33.76	34.25	33.09	33.29	51,103	33.29
3/10/2025	33.00	34.48	32.69	33.93	60,731	33.93
3/07/2025	32.54	33.70	32.49	33.00	86,693	33.00
3/06/2025	31.50	32.54	31.25	32.54	104,036	32.54
3/05/2025	31.50	31.65	31.01	31.50	44,910	31.50
3/04/2025	30.58	31.74	30.58	31.31	41,461	31.31
3/03/2025	31.44	31.44	30.77	30.93	17,450	30.93
2/28/2025	31.63	31.65	31.26	31.50	18,335	31.50
2/27/2025	31.74	32.06	31.43	31.56	16,818	31.56
2/26/2025	32.20	32.29	31.40	31.91	26,703	31.91
2/25/2025	31.80	32.52	31.56	32.49	26,064	32.49
2/24/2025	31.79	32.24	31.44	31.80	23,026	31.80
2/21/2025	32.45	32.65	31.38	31.79	20,639	31.79
2/20/2025	32.95	32.95	32.13	32.21	18,574	32.21
2/19/2025	33.37	33.45	33.03	33.15	9,842	33.15
2/18/2025	33.80	34.06	33.16	33.73	16,402	33.73
2/14/2025	34.20	34.30	33.64	33.64	11,738	33.64
2/13/2025	34.33	34.40	33.98	34.19	18,891	34.19
2/12/2025	34.23	34.44	33.90	34.22	14,711	34.22
2/11/2025	34.24	34.83	34.24	34.74	10,957	34.74
2/10/2025	34.00	34.62	33.92	34.40	21,969	34.40
2/07/2025	35.00	35.00	33.80	33.95	15,940	33.95
2/06/2025	34.91	35.34	34.57	35.30	17,123	35.30
2/05/2025	34.33	34.87	34.26	34.84	17,443	34.84
2/04/2025	33.97	34.42	33.84	34.38	33,907	34.38
2/03/2025	33.55	34.26	33.13	34.10	28,210	34.10
1/31/2025	34.38	34.58	33.75	34.11	27,149	34.11
1/30/2025	34.69	34.69	33.98	34.29	19,024	34.29
1/29/2025	34.20	34.53	34.01	34.28	31,530	34.28
1/28/2025	33.62	34.27	33.62	34.19	24,141	34.19
1/27/2025	33.01	33.95	33.01	33.78	25,599	33.78
1/24/2025	32.81	33.37	32.45	33.27	23,299	33.27
1/23/2025	32.39	33.18	32.19	33.09	26,475	33.09
1/22/2025	32.68	33.23	32.30	32.44	28,162	32.44
1/21/2025	32.10	33.00	32.10	32.68	25,715	32.68
1/17/2025	32.42	32.42	31.91	32.05	39,643	32.05
1/16/2025	32.18	32.44	31.90	32.44	19,030	32.44
1/15/2025	31.90	32.38	31.80	32.17	21,138	32.17
1/14/2025	31.84	32.06	31.24	31.36	35,116	31.36
1/13/2025	31.23	31.94	31.09	31.84	29,065	31.84
1/10/2025	32.50	32.50	31.11	31.49	37,617	31.49
1/08/2025	30.08	33.01	29.64	32.51	116,575	32.51
1/07/2025	30.49	31.29	30.10	30.38	21,690	30.38
1/06/2025	31.48	31.57	30.37	30.61	19,925	30.61
1/03/2025	31.41	31.45	30.92	31.40	13,353	31.40
1/02/2025	32.06	32.06	31.17	31.41	21,674	31.41
12/31/2024	31.57	0.00	31.89	31.89	0	31.64
12/30/2024	31.44	31.81	31.32	31.57	16,490	31.32
12/27/2024	31.76	31.83	31.26	31.54	13,188	31.29
12/26/2024	31.61	32.08	31.36	32.05	13,398	31.80
12/24/2024	31.27	31.82	31.27	31.82	10,269	31.57
12/23/2024	32.40	32.40	31.24	31.45	18,320	31.20
12/20/2024	31.86	32.73	31.86	32.48	38,752	32.23
12/19/2024	32.07	32.60	31.82	32.33	15,644	32.08
12/18/2024	33.06	33.64	31.99	32.04	34,847	31.79
12/17/2024	32.95	33.25	32.57	33.12	19,145	32.86
12/16/2024	32.64	33.07	32.57	32.93	18,356	32.67
12/13/2024	33.18	33.70	32.46	32.60	26,872	32.34