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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.06$42.3682,200——
2020-12-30$22.15$42.5335,800——
2020-12-29$22.17$42.0939,000——
2020-12-28$22.09$41.9434,900——
2020-12-24$21.79$41.3712,400——
2020-12-23$21.56$40.9346,100——
2020-12-22$21.64$41.0941,500——
2020-12-21$21.84$41.4752,000——
2020-12-18$22.33$42.40146,600——
2020-12-17$22.66$43.0227,200——
2020-12-16$22.63$42.9740,800——
2020-12-15$22.76$43.2138,700——
2020-12-14$22.91$43.5035,700——
2020-12-11$23.01$43.6934,500——
2020-12-10$23.01$43.6931,800——
2020-12-09$22.84$43.3629,400——
2020-12-08$23.11$43.8839,800——
2020-12-07$22.71$43.1249,000——
2020-12-04$22.80$43.2955,700——
2020-12-03$23.19$44.0347,400——
2020-12-02$23.13$43.9236,800——
2020-12-01$23.14$43.9366,600——
2020-11-30$23.16$43.9752,200——
2020-11-27$22.90$43.4819,200——
2020-11-25$22.85$43.3832,400——
2020-11-24$23.16$43.9743,300——
2020-11-23$23.33$44.3040,800——
2020-11-20$23.58$44.7730,700——
2020-11-19$23.52$44.6626,800——
2020-11-18$23.42$44.4730,500——
2020-11-17$23.56$44.7324,400——
2020-11-16$23.82$45.2335,000——
2020-11-13$23.54$44.6926,800——
2020-11-12$23.25$44.1427,000——
2020-11-11$23.78$45.1523,000——
2020-11-10$23.89$45.3635,800——
2020-11-09$22.81$43.3155,300——
2020-11-06$23.07$43.8034,900——
2020-11-05$22.85$43.3815,000——
2020-11-04$22.84$43.3619,200——
2020-11-03$23.00$43.6722,900——
2020-11-02$22.66$43.0224,000——
2020-10-30$22.65$43.0032,700——
2020-10-29$23.06$43.7829,800——
2020-10-28$22.65$43.0042,100——
2020-10-27$23.05$43.7621,300——
2020-10-26$23.40$44.4322,500——
2020-10-23$23.33$44.3020,400——
2020-10-22$23.35$44.3325,300——
2020-10-21$23.40$44.4315,400——
2020-10-20$23.19$44.0330,100——
2020-10-19$23.36$44.3527,100——
2020-10-16$24.07$45.7018,800——
2020-10-15$24.32$46.1717,400——
2020-10-14$23.62$44.8530,300——
2020-10-13$24.81$47.1119,700——
2020-10-12$25.49$48.4020,000——
2020-10-09$25.24$47.9217,300——
2020-10-08$24.67$46.8438,100——
2020-10-07$24.32$46.1747,800——
2020-10-06$25.00$47.4726,100——
2020-10-05$24.95$47.3728,200——
2020-10-02$24.48$46.4814,600——
2020-10-01$24.37$46.2720,400——
2020-09-30$24.61$46.7317,800——
2020-09-29$24.91$46.8216,800——
2020-09-28$24.93$46.8628,100——
2020-09-25$24.10$45.3037,900——
2020-09-24$24.39$45.8431,000——
2020-09-23$24.40$45.8630,600——
2020-09-22$25.10$47.1827,500——
2020-09-21$24.93$46.8629,000——
2020-09-18$25.66$48.2341,600——
2020-09-17$25.18$47.3330,900——
2020-09-16$25.14$47.2535,900——
2020-09-15$25.14$47.2540,400——
2020-09-14$25.16$47.2925,000——
2020-09-11$25.06$47.1027,800——
2020-09-10$25.37$47.6828,200——
2020-09-09$25.39$47.7223,100——
2020-09-08$24.97$46.9340,500——
2020-09-04$24.99$46.9730,500——
2020-09-03$25.51$47.9539,400——
2020-09-02$26.25$49.3446,100——
2020-09-01$25.65$48.2137,600——
2020-08-31$25.44$47.8234,400——
2020-08-28$25.27$47.5038,900——
2020-08-27$25.35$47.6525,000——
2020-08-26$25.15$47.2734,200——
2020-08-25$25.24$47.4433,600——
2020-08-24$25.84$48.5758,700——
2020-08-21$25.45$47.8432,100——
2020-08-20$25.52$47.9733,000——
2020-08-19$25.59$48.1035,800——
2020-08-18$25.49$47.9155,300——
2020-08-17$25.49$47.9123,600——
2020-08-14$25.11$47.2038,200——
2020-08-13$24.39$45.8440,800——
2020-08-12$24.27$45.6262,100——
2020-08-11$24.64$46.3149,200——
2020-08-10$25.34$47.6344,800——
2020-08-07$25.50$47.9338,500——
2020-08-06$24.67$46.3722,600——
2020-08-05$25.11$47.2036,400——
2020-08-04$25.48$47.8943,000——
2020-08-03$24.97$46.9335,500——
2020-07-31$25.25$47.4640,500——
2020-07-30$25.69$48.2945,000——
2020-07-29$26.20$49.2442,800——
2020-07-28$26.22$49.2840,600——
2020-07-27$26.41$49.6442,300——
2020-07-24$26.82$50.4171,900——
2020-07-23$26.26$49.3666,600——
2020-07-22$26.28$49.4059,300——
2020-07-21$27.26$51.2432,200——
2020-07-20$26.67$50.1330,300——
2020-07-17$27.10$50.9446,700——
2020-07-16$27.06$50.8619,100——
2020-07-15$27.27$51.2653,800——
2020-07-14$27.05$50.8436,900——
2020-07-13$26.85$50.4740,200——
2020-07-10$26.77$50.3234,700——
2020-07-09$26.15$49.1545,600——
2020-07-08$25.99$48.8550,500——
2020-07-07$27.02$50.7929,900——
2020-07-06$27.11$50.9632,300——
2020-07-02$26.56$49.9265,000——
2020-07-01$26.76$50.3055,100——
2020-06-30$27.72$51.6350,700——
2020-06-29$27.63$51.4646,800——
2020-06-26$27.09$50.46112,100——
2020-06-25$26.02$48.4746,400——
2020-06-24$25.79$48.0455,300——
2020-06-23$25.54$47.5727,800——
2020-06-22$25.38$47.2740,400——
2020-06-19$25.56$47.6160,100——
2020-06-18$25.70$47.8726,200——
2020-06-17$26.08$48.5844,300——
2020-06-16$26.89$50.0971,100——
2020-06-15$25.42$47.3552,900——
2020-06-12$25.52$47.5347,300——
2020-06-11$25.45$47.4046,900——
2020-06-10$26.28$48.9547,600——
2020-06-09$26.23$48.8677,300——
2020-06-08$26.11$48.6337,800——
2020-06-05$25.28$47.0952,700——
2020-06-04$25.51$47.5254,000——
2020-06-03$25.46$47.42103,000——
2020-06-02$24.26$45.1927,700——
2020-06-01$23.89$44.5047,500——
2020-05-29$23.93$44.5748,500——
2020-05-28$23.95$44.6161,500——
2020-05-27$23.20$43.21140,000——
2020-05-26$23.10$43.0350,800——
2020-05-22$23.09$43.0157,900——
2020-05-21$23.08$42.9946,300——
2020-05-20$23.09$43.0140,900——
2020-05-19$22.83$42.5262,100——
2020-05-18$23.40$43.5957,600——
2020-05-15$23.30$43.4043,600——
2020-05-14$23.12$43.0674,300——
2020-05-13$23.52$43.8165,900——
2020-05-12$22.80$42.4741,300——
2020-05-11$23.29$43.3849,100——
2020-05-08$23.37$43.5372,500——
2020-05-07$22.43$41.7858,400——
2020-05-06$22.59$42.0833,300——
2020-05-05$23.17$43.1696,500——
2020-05-04$23.14$43.1082,900——
2020-05-01$23.75$44.2433,100——
2020-04-30$24.03$44.7670,300——
2020-04-29$24.11$44.9178,300——
2020-04-28$23.54$43.8571,200——
2020-04-27$23.63$44.0154,700——
2020-04-24$23.78$44.2971,200——
2020-04-23$22.72$42.3287,200——
2020-04-22$22.61$42.1160,900——
2020-04-21$22.46$41.8360,100——
2020-04-20$22.49$41.8959,500——
2020-04-17$22.37$41.6763,700——
2020-04-16$22.28$41.5086,500——
2020-04-15$21.29$39.66102,400——
2020-04-14$21.98$40.9496,000——
2020-04-13$22.07$41.1149,800——
2020-04-09$22.76$42.3973,500——
2020-04-08$22.33$41.5974,300——
2020-04-07$23.19$43.1975,600——
2020-04-06$23.50$43.7755,400——
2020-04-03$23.33$43.4647,900——
2020-04-02$22.70$42.2866,400——
2020-04-01$23.45$43.6863,100——
2020-03-31$24.58$45.32112,500——
2020-03-30$23.04$42.48107,400——
2020-03-27$22.06$40.6761,800——
2020-03-26$23.00$42.4081,500——
2020-03-25$21.76$40.1297,500——
2020-03-24$22.88$42.1873,300——
2020-03-23$21.92$40.4180,300——
2020-03-20$21.71$40.03122,100——
2020-03-19$21.57$39.77110,700——
2020-03-18$22.30$41.11155,800——
2020-03-17$23.69$43.68150,200——
2020-03-16$19.71$36.3492,900——
2020-03-13$18.75$34.5795,500——
2020-03-12$17.10$31.53149,900——
2020-03-11$17.44$32.1570,300——
2020-03-10$18.96$34.9688,300——
2020-03-09$18.52$34.1476,000——
2020-03-06$20.09$37.0473,700——
2020-03-05$20.00$36.8786,900——
2020-03-04$21.35$39.3643,800——
2020-03-03$20.94$38.6140,300——
2020-03-02$21.17$39.0339,500——
2020-02-28$20.55$37.8978,300——
2020-02-27$20.99$38.7061,100——
2020-02-26$21.26$39.2034,200——
2020-02-25$21.97$40.5192,600——
2020-02-24$22.62$41.7040,300——
2020-02-21$22.66$41.7855,600——
2020-02-20$22.79$42.0249,700——
2020-02-19$22.60$41.6751,400——
2020-02-18$22.60$41.6760,000——
2020-02-14$22.54$41.5630,800——
2020-02-13$22.60$41.6749,700——
2020-02-12$22.36$41.2252,600——
2020-02-11$22.22$40.9738,800——
2020-02-10$22.26$41.0457,800——
2020-02-07$22.78$42.0038,600——
2020-02-06$22.85$42.1349,800——
2020-02-05$23.02$42.4454,200——
2020-02-04$22.73$41.9190,900——
2020-02-03$22.51$41.5063,100——
2020-01-31$22.26$41.0450,800——
2020-01-30$22.63$41.7274,600——
2020-01-29$22.38$41.2653,700——
2020-01-28$22.76$41.9648,000——
2020-01-27$22.76$41.96129,900——
2020-01-24$22.46$41.4153,400——
2020-01-23$22.83$42.0991,400——
2020-01-22$22.74$41.9372,700——
2020-01-21$22.84$42.1166,400——
2020-01-17$23.00$42.4042,600——
2020-01-16$23.03$42.4664,800——
2020-01-15$23.02$42.4492,200——
2020-01-14$23.13$42.6439,600——
2020-01-13$23.13$42.6454,700——
2020-01-10$23.22$42.8172,000——
2020-01-09$23.04$42.4835,300——
2020-01-08$23.24$42.8552,200——
2020-01-07$23.03$42.4634,900——
2020-01-06$23.02$42.4464,600——
2020-01-03$23.05$42.5027,900——
2020-01-02$23.04$42.4856,200——