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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	35.93	37.13	35.17	36.85	62,293	36.85
4/29/2025	35.21	36.18	35.21	36.15	25,787	36.15
4/28/2025	35.50	35.75	34.79	35.55	34,230	35.55
4/25/2025	35.52	35.53	34.79	35.39	36,135	35.39
4/24/2025	35.92	36.37	35.29	35.52	50,146	35.52
4/23/2025	36.46	36.52	35.50	35.97	47,437	35.97
4/22/2025	35.11	36.22	34.95	36.11	64,150	36.11
4/21/2025	34.70	34.98	34.20	34.86	64,866	34.86
4/17/2025	35.37	35.74	34.69	34.78	34,652	34.78
4/16/2025	35.29	35.88	34.53	35.39	58,688	35.39
4/15/2025	35.63	36.20	34.92	35.05	86,839	35.05
4/14/2025	35.77	35.83	35.11	35.63	52,294	35.63
4/11/2025	35.75	36.35	35.06	35.78	25,916	35.78
4/10/2025	36.04	36.51	35.32	35.99	36,815	35.99
4/09/2025	34.80	37.77	34.61	36.04	53,348	36.04
4/08/2025	36.05	36.38	35.00	35.32	44,152	35.32
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	37.30
4/01/2025	38.01	38.70	37.41	38.04	71,756	37.79
3/31/2025	37.00	38.25	36.73	38.01	125,510	37.76
3/28/2025	35.99	37.20	35.42	36.97	58,169	36.72
3/27/2025	34.80	36.20	34.30	36.00	60,046	35.76
3/26/2025	34.35	34.95	34.20	34.80	22,941	34.57
3/25/2025	34.78	35.16	33.99	34.15	28,314	33.92
3/24/2025	35.50	35.65	34.65	34.74	33,845	34.51
3/21/2025	34.49	35.30	34.10	34.96	168,103	34.73
3/20/2025	34.94	35.27	34.66	34.66	26,627	34.43
3/19/2025	33.21	35.09	33.15	35.05	35,158	34.82
3/18/2025	33.12	33.53	32.94	33.15	63,065	32.93
3/17/2025	32.82	33.35	32.70	33.14	35,177	32.92
3/14/2025	33.06	33.27	32.92	33.04	17,428	32.82
3/13/2025	33.15	33.57	32.91	33.14	15,536	32.92
3/12/2025	33.27	33.29	32.40	33.15	38,960	32.93
3/11/2025	33.76	34.25	33.09	33.29	51,103	33.07
3/10/2025	33.00	34.48	32.69	33.93	60,731	33.70
3/07/2025	32.54	33.70	32.49	33.00	86,693	32.78
3/06/2025	31.50	32.54	31.25	32.54	104,036	32.32
3/05/2025	31.50	31.65	31.01	31.50	44,910	31.29
3/04/2025	30.58	31.74	30.58	31.31	41,461	31.10
3/03/2025	31.44	31.44	30.77	30.93	17,450	30.72
2/28/2025	31.63	31.65	31.26	31.50	18,335	31.29
2/27/2025	31.74	32.06	31.43	31.56	16,818	31.35
2/26/2025	32.20	32.29	31.40	31.91	26,703	31.70
2/25/2025	31.80	32.52	31.56	32.49	26,064	32.27
2/24/2025	31.79	32.24	31.44	31.80	23,026	31.59
2/21/2025	32.45	32.65	31.38	31.79	20,639	31.58
2/20/2025	32.95	32.95	32.13	32.21	18,574	32.00
2/19/2025	33.37	33.45	33.03	33.15	9,842	32.93
2/18/2025	33.80	34.06	33.16	33.73	16,402	33.51
2/14/2025	34.20	34.30	33.64	33.64	11,738	33.42
2/13/2025	34.33	34.40	33.98	34.19	18,891	33.96
2/12/2025	34.23	34.44	33.90	34.22	14,711	33.99
2/11/2025	34.24	34.83	34.24	34.74	10,957	34.51
2/10/2025	34.00	34.62	33.92	34.40	21,969	34.17
2/07/2025	35.00	35.00	33.80	33.95	15,940	33.72
2/06/2025	34.91	35.34	34.57	35.30	17,123	35.06
2/05/2025	34.33	34.87	34.26	34.84	17,443	34.61
2/04/2025	33.97	34.42	33.84	34.38	33,907	34.15
2/03/2025	33.55	34.26	33.13	34.10	28,210	33.87