NASDAQ:VLGEA | Historical Stock Price | VILLAGE SUPER MARKET INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.96$3.13$10.18$33.07$107.441973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.20$42.7788,100——
2019-12-30$23.69$43.2238,800——
2019-12-27$23.70$43.2339,700——
2019-12-26$23.73$43.2926,800——
2019-12-24$23.60$43.058,400——
2019-12-23$23.57$43.0070,100——
2019-12-20$23.80$43.42109,100——
2019-12-19$23.86$43.5358,000——
2019-12-18$23.95$43.6936,500——
2019-12-17$24.07$43.9194,000——
2019-12-16$24.03$43.8435,300——
2019-12-13$24.18$44.1149,200——
2019-12-12$24.23$44.2031,200——
2019-12-11$24.71$45.0837,300——
2019-12-10$24.86$45.3531,100——
2019-12-09$25.07$45.7358,100——
2019-12-06$25.57$46.6536,900——
2019-12-05$25.69$46.8621,000——
2019-12-04$25.79$47.0547,800——
2019-12-03$26.37$48.1045,900——
2019-12-02$27.89$50.8821,900——
2019-11-29$28.28$51.598,600——
2019-11-27$28.38$51.7721,300——
2019-11-26$28.40$51.8141,500——
2019-11-25$28.27$51.5730,000——
2019-11-22$27.55$50.2611,600——
2019-11-21$27.41$50.0019,900——
2019-11-20$27.51$50.1829,200——
2019-11-19$27.39$49.9724,100——
2019-11-18$27.52$50.2015,600——
2019-11-15$27.54$50.2421,600——
2019-11-14$27.39$49.9723,000——
2019-11-13$27.19$49.6031,500——
2019-11-12$27.24$49.6912,100——
2019-11-11$27.01$49.2719,000——
2019-11-08$27.32$49.8420,200——
2019-11-07$27.31$49.8238,400——
2019-11-06$26.58$48.4920,900——
2019-11-05$26.73$48.7635,400——
2019-11-04$26.15$47.7028,800——
2019-11-01$26.73$48.7620,100——
2019-10-31$26.50$48.3429,100——
2019-10-30$26.18$47.7616,000——
2019-10-29$25.76$46.9923,000——
2019-10-28$25.79$47.0518,400——
2019-10-25$25.73$46.9415,500——
2019-10-24$25.94$47.3226,600——
2019-10-23$26.23$47.8517,100——
2019-10-22$26.02$47.4715,700——
2019-10-21$25.67$46.8335,100——
2019-10-18$25.62$46.7432,600——
2019-10-17$25.60$46.7021,700——
2019-10-16$25.43$46.3919,800——
2019-10-15$25.23$46.0325,800——
2019-10-14$25.67$46.8314,600——
2019-10-11$26.09$47.5917,500——
2019-10-10$25.93$47.3017,000——
2019-10-09$26.27$47.927,700——
2019-10-08$25.93$47.3020,800——
2019-10-07$26.27$47.9224,700——
2019-10-04$25.52$46.5519,100——
2019-10-03$25.40$46.3413,800——
2019-10-02$26.08$47.5815,900——
2019-10-01$26.36$47.6325,800——
2019-09-30$26.45$47.7920,500——
2019-09-27$26.48$47.8515,300——
2019-09-26$26.59$48.0523,100——
2019-09-25$26.71$48.2616,700——
2019-09-24$26.39$47.6832,200——
2019-09-23$25.88$46.7649,600——
2019-09-20$25.83$46.6756,100——
2019-09-19$25.88$46.7628,400——
2019-09-18$26.13$47.2124,700——
2019-09-17$26.36$47.6325,900——
2019-09-16$26.51$47.9039,500——
2019-09-13$26.73$48.3031,500——
2019-09-12$26.10$47.1616,100——
2019-09-11$26.25$47.4321,600——
2019-09-10$26.09$47.1428,900——
2019-09-09$25.93$46.8517,600——
2019-09-06$25.13$45.4113,400——
2019-09-05$25.39$45.8820,900——
2019-09-04$25.24$45.6117,100——
2019-09-03$25.01$45.1934,300——
2019-08-30$24.97$45.1222,000——
2019-08-29$24.90$44.9916,000——
2019-08-28$24.86$44.9210,000——
2019-08-27$24.57$44.4034,600——
2019-08-26$24.86$44.9210,300——
2019-08-23$24.44$44.1625,200——
2019-08-22$25.15$45.4415,200——
2019-08-21$24.96$45.1019,600——
2019-08-20$25.17$45.4812,400——
2019-08-19$25.10$45.3525,700——
2019-08-16$24.58$44.4132,300——
2019-08-15$24.50$44.2743,600——
2019-08-14$24.73$44.6937,300——
2019-08-13$25.01$45.1926,300——
2019-08-12$24.94$45.0621,600——
2019-08-09$24.80$44.8122,700——
2019-08-08$25.03$45.2341,300——
2019-08-07$24.40$44.0931,100——
2019-08-06$24.32$43.9448,900——
2019-08-05$24.26$43.8444,100——
2019-08-02$24.71$44.6536,300——
2019-08-01$24.93$45.0548,600——
2019-07-31$25.03$45.2335,800——
2019-07-30$25.01$45.1930,700——
2019-07-29$25.05$45.2620,400——
2019-07-26$24.96$45.1036,200——
2019-07-25$24.64$44.5249,400——
2019-07-24$24.95$45.0843,400——
2019-07-23$24.58$44.4143,100——
2019-07-22$25.00$45.1732,900——
2019-07-19$25.02$45.2127,500——
2019-07-18$25.07$45.3025,000——
2019-07-17$25.19$45.5287,100——
2019-07-16$25.37$45.8424,600——
2019-07-15$25.35$45.8127,600——
2019-07-12$25.50$46.0825,700——
2019-07-11$25.49$46.0614,000——
2019-07-10$25.68$46.4019,100——
2019-07-09$25.77$46.5619,600——
2019-07-08$25.73$46.4917,400——
2019-07-05$25.32$45.7523,800——
2019-07-03$25.55$46.1717,300——
2019-07-02$26.37$47.6518,400——
2019-07-01$26.09$47.1423,200——
2019-06-28$26.51$47.4563,800——
2019-06-27$27.03$48.3826,200——
2019-06-26$26.48$47.4020,400——
2019-06-25$26.83$48.0231,700——
2019-06-24$25.99$46.5238,400——
2019-06-21$26.57$47.5656,300——
2019-06-20$24.83$44.4474,500——
2019-06-19$26.38$47.2232,600——
2019-06-18$25.28$45.2532,200——
2019-06-17$25.77$46.1319,600——
2019-06-14$26.22$46.9315,800——
2019-06-13$26.30$47.0725,300——
2019-06-12$25.73$46.0519,400——
2019-06-11$25.44$45.53123,100——
2019-06-10$25.07$44.8718,500——
2019-06-07$25.55$45.7321,900——
2019-06-06$25.32$45.3231,000——
2019-06-05$25.15$45.0235,200——
2019-06-04$25.43$45.5235,400——
2019-06-03$26.18$46.8638,100——
2019-05-31$26.48$47.4033,000——
2019-05-30$26.52$47.4731,200——
2019-05-29$26.50$47.4368,000——
2019-05-28$27.77$49.7138,300——
2019-05-24$27.81$49.7834,500——
2019-05-23$27.32$48.9023,400——
2019-05-22$27.42$49.0831,400——
2019-05-21$27.25$48.7745,500——
2019-05-20$27.73$49.6322,600——
2019-05-17$27.13$48.5623,600——
2019-05-16$27.25$48.7728,700——
2019-05-15$27.64$49.4724,200——
2019-05-14$27.80$49.7686,800——
2019-05-13$27.82$49.7918,300——
2019-05-10$28.03$50.1710,600——
2019-05-09$28.03$50.1712,300——
2019-05-08$27.65$49.4923,500——
2019-05-07$28.02$50.155,500——
2019-05-06$28.63$51.2418,600——
2019-05-03$28.74$51.4415,700——
2019-05-02$28.45$50.9213,800——
2019-05-01$28.75$51.4631,200——
2019-04-30$29.38$52.5944,800——
2019-04-29$29.82$53.3744,200——
2019-04-26$28.89$51.7127,100——
2019-04-25$28.59$51.1729,800——
2019-04-24$28.72$51.4127,400——
2019-04-23$28.09$50.2866,200——
2019-04-22$27.12$48.5417,500——
2019-04-18$27.33$48.9213,500——
2019-04-17$27.48$49.1912,400——
2019-04-16$27.73$49.6315,300——
2019-04-15$27.54$49.2926,100——
2019-04-12$27.49$49.2040,100——
2019-04-11$27.27$48.8137,900——
2019-04-10$26.90$48.1527,500——
2019-04-09$26.76$47.9022,500——
2019-04-08$27.39$49.0229,200——
2019-04-05$27.15$48.6021,800——
2019-04-04$26.96$48.2622,700——
2019-04-03$26.93$48.2056,500——
2019-04-02$26.87$47.6565,500——
2019-04-01$26.86$47.6385,200——
2019-03-29$27.33$48.4677,400——
2019-03-28$27.82$49.3319,100——
2019-03-27$27.88$49.4427,600——
2019-03-26$27.86$49.4019,400——
2019-03-25$27.84$49.3743,000——
2019-03-22$27.81$49.3129,700——
2019-03-21$28.22$50.0419,100——
2019-03-20$28.40$50.3632,600——
2019-03-19$27.86$49.4031,600——
2019-03-18$28.96$51.3524,200——
2019-03-15$28.16$49.9365,300——
2019-03-14$29.35$52.0417,000——
2019-03-13$28.86$51.1841,500——
2019-03-12$29.64$52.5619,100——
2019-03-11$30.05$53.2913,800——
2019-03-08$29.72$52.7021,000——
2019-03-07$29.84$52.9143,400——
2019-03-06$30.69$54.4265,200——
2019-03-05$31.50$55.8637,500——
2019-03-04$31.58$56.0038,200——
2019-03-01$31.52$55.8934,500——
2019-02-28$30.65$54.3532,300——
2019-02-27$31.45$55.7719,400——
2019-02-26$31.40$55.6826,000——
2019-02-25$31.44$55.7528,900——
2019-02-22$31.17$55.2723,000——
2019-02-21$30.86$54.7235,000——
2019-02-20$30.86$54.7245,000——
2019-02-19$30.34$53.8037,700——
2019-02-15$29.76$52.7737,000——
2019-02-14$28.63$50.7728,000——
2019-02-13$28.09$49.8113,000——
2019-02-12$28.00$49.6521,300——
2019-02-11$27.71$49.149,900——
2019-02-08$27.85$49.3816,300——
2019-02-07$27.75$49.2116,500——
2019-02-06$27.58$48.9117,900——
2019-02-05$27.83$49.3517,000——
2019-02-04$27.54$48.8322,800——
2019-02-01$27.38$48.5519,500——
2019-01-31$26.89$47.6825,000——
2019-01-30$26.76$47.4510,500——
2019-01-29$26.59$47.1515,200——
2019-01-28$26.36$46.7417,700——
2019-01-25$26.57$47.1119,900——
2019-01-24$26.59$47.1525,200——
2019-01-23$26.50$46.9921,600——
2019-01-22$25.64$45.4733,400——
2019-01-18$26.07$46.2342,800——
2019-01-17$26.24$46.5323,000——
2019-01-16$26.65$47.2626,100——
2019-01-15$26.87$47.6518,000——
2019-01-14$26.90$47.7082,300——
2019-01-11$26.00$46.1014,800——
2019-01-10$26.73$47.4017,200——
2019-01-09$26.95$47.7911,700——
2019-01-08$27.02$47.9114,900——
2019-01-07$26.98$47.8416,900——
2019-01-04$26.84$47.5925,600——
2019-01-03$25.99$46.0922,500——
2019-01-02$27.26$48.3428,400——