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

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	35.17	36.41	34.61	35.65	52,521	35.65
4/04/2025	36.45	37.14	35.74	36.00	69,088	36.00
4/03/2025	35.85	37.09	35.71	36.93	57,049	36.93
4/02/2025	37.75	38.23	37.47	37.55	35,147	37.55
4/01/2025	38.01	38.70	37.41	38.04	71,756	38.04
3/31/2025	37.00	38.25	36.73	38.01	125,510	38.01
3/28/2025	35.99	37.20	35.42	36.97	58,169	36.97
3/27/2025	34.80	36.20	34.30	36.00	60,046	36.00
3/26/2025	34.35	34.95	34.20	34.80	22,941	34.80
3/25/2025	34.78	35.16	33.99	34.15	28,314	34.15
3/24/2025	35.50	35.65	34.65	34.74	33,845	34.74
3/21/2025	34.49	35.30	34.10	34.96	168,103	34.96
3/20/2025	34.94	35.27	34.66	34.66	26,627	34.66
3/19/2025	33.21	35.09	33.15	35.05	35,158	35.05
3/18/2025	33.12	33.53	32.94	33.15	63,065	33.15
3/17/2025	32.82	33.35	32.70	33.14	35,177	33.14
3/14/2025	33.06	33.27	32.92	33.04	17,428	33.04
3/13/2025	33.15	33.57	32.91	33.14	15,536	33.14
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