Village Super Market Stock Price History

NASDAQ: VLGEAConsumer StaplesFood ChainsUSD

44.03+0.09 (+0.20%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

VLGEA price history at a glance

The price history for Village Super Market (VLGEA) on this page begins on February 19, 1973, when the stock closed at $0.375; it most recently closed at $44.03 on October 5, 2026. The highest price in this record is $48.21, reached on May 18, 2026; the latest close is 8.7% below that peak. Across the 52 complete calendar years in the table, VLGEA finished higher in 32 and lower in 20. Its best year was 1982 (+143.5%) and its worst was 1990 (-45.8%).

Over roughly 54 years the share price changed +11641.3%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, VLGEA has gained 38.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $48.21
Date of high: May 18, 2026
Low since 1973: $0.2813
Date of low: Dec 26, 1977
52-week high: $48.21
52-week low: $30.86
Last close: $44.03

VLGEA returns

1 week

-4.28%

1 month

+3.21%

3 months

+2.28%

6 months

+0.32%

Year to date

+24.38%

1 year

+38.59%

3 years

+83.99%

5 years

+96.12%

VLGEA price return, excluding dividends.

VLGEA annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	34.16	44.03	48.21	33.65	+26.92%
2025	31.49	34.69	40.15	29.64	+10.48%
2024	25.64	31.40	33.99	24.57	+19.71%
2023	23.43	26.23	26.66	20.25	+12.62%
2022	22.86	23.29	25.09	19.09	-0.43%
2021	22.15	23.39	26.31	21.00	+6.03%
2020	23.22	22.06	27.88	16.48	-4.30%
2019	26.00	23.05	32.20	22.95	-14.12%
2018	23.00	26.84	31.49	21.95	+17.05%
2017	29.99	22.93	31.34	22.43	-25.79%
2016	24.93	30.90	36.42	23.29	+17.27%
2015	27.18	26.35	34.58	23.56	-1.35%
2014	29.79	26.71	32.12	19.22	-16.24%
2013	31.75	31.89	39.71	28.31	-4.41%
2012	28.74	33.36	38.30	24.29	+17.26%
2011	32.84	28.45	33.35	20.88	-13.79%
2010	27.39	33.00	33.99	24.36	+20.79%
2009	26.32	27.32	33.06	24.41	+1.77%
2008	23.78	26.85	28.73	18.51	+9.57%
2007	21.23	24.50	28.55	19.02	+14.63%
2006	15.83	21.37	21.37	12.56	+41.89%
2005	9.26	15.06	16.25	8.63	+62.66%
2004	7.75	9.26	10.38	7.68	+20.53%
2003	6.07	7.68	7.77	5.29	+28.04%
2002	6.88	6.00	10.06	5.73	-4.08%
2001	3.34	6.26	6.26	3.34	+85.33%
2000	3.25	3.38	3.69	2.94	+3.35%
1999	3.56	3.27	3.94	3.03	-7.93%
1998	2.50	3.55	6.19	2.50	+38.42%
1997	2.63	2.56	2.66	2.13	+13.89%
1996	1.69	2.25	2.63	1.69	+28.57%
1995	1.69	1.75	2.00	1.63	+3.70%
1994	1.88	1.69	2.25	1.69	-10.00%
1993	1.75	1.88	2.44	1.69	+11.11%
1992	2.06	1.69	2.31	1.50	-18.18%
1991	2.25	2.06	2.44	1.81	+3.13%
1990	3.94	2.00	4.00	1.88	-45.76%
1989	5.38	3.69	5.50	3.69	-32.18%
1988	3.94	5.44	6.25	3.56	+61.11%
1987	3.63	3.38	6.13	2.88	+8.00%
1986	1.69	3.13	3.44	1.69	+78.57%
1985	0.8281	1.75	2.00	0.8281	+111.33%
1984	0.9063	0.8281	1.06	0.8281	-8.63%
1983	0.8125	0.9063	1.78	0.8125	+3.58%
1982	0.3594	0.875	1.06	0.3438	+143.46%
1981	0.375	0.3594	0.4844	0.3438	-4.16%
1980	0.4688	0.375	0.5938	0.3438	-25.00%
1979	0.375	0.50	0.5938	0.375	+33.33%
1978	0.3125	0.375	0.5313	0.2813	+33.31%
1977	0.4375	0.2813	0.5313	0.2813	-35.70%
1976	0.3125	0.4375	0.7031	0.3125	+40.00%
1975	0.3125	0.3125	0.4375	0.3125	0.00%
1974	0.4063	0.3125	0.5313	0.2969	-23.09%
1973*	0.375	0.4063	0.5625	0.3125	+8.35%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

VLGEA daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	43.94	45.06	43.52	44.03	+0.20%	36.63K
Oct 8, 2026	43.69	44.38	43.48	43.94	+0.27%	46.68K
Oct 7, 2026	43.43	44.70	43.00	43.82	+0.23%	53.70K
Oct 6, 2026	45.79	45.79	42.74	43.72	-3.83%	69.00K
Oct 5, 2026	45.88	45.95	45.15	45.46	-1.17%	34.90K
Oct 2, 2026	45.96	46.24	45.42	46.00	+1.03%	34.00K
Oct 1, 2026	44.92	45.97	44.63	45.53	+0.24%	33.80K
Sep 30, 2026	45.82	45.82	44.71	45.42	-0.42%	40.20K
Sep 29, 2026	46.07	46.80	45.54	45.61	-1.08%	35.80K
Sep 28, 2026	45.24	46.50	44.99	46.11	+1.63%	38.20K
Sep 25, 2026	45.62	45.96	45.06	45.37	-0.90%	43.40K
Sep 24, 2026	44.82	45.97	44.69	45.78	+2.51%	51.70K
Sep 23, 2026	45.08	45.26	44.44	44.66	-1.15%	43.20K
Sep 22, 2026	44.64	45.48	44.64	45.18	+1.99%	35.30K
Sep 21, 2026	44.72	44.72	43.86	44.30	-0.98%	43.20K
Sep 18, 2026	44.14	45.03	43.38	44.74	+1.36%	191.40K
Sep 17, 2026	44.46	44.73	43.73	44.14	-0.02%	28.30K
Sep 16, 2026	44.05	44.69	43.94	44.15	+0.14%	36.50K
Sep 15, 2026	44.56	44.68	43.70	44.09	-1.05%	33.70K
Sep 14, 2026	43.41	44.64	42.90	44.56	+3.08%	37.10K
Sep 11, 2026	43.29	43.42	42.83	43.23	+0.23%	33.60K
Sep 10, 2026	42.78	43.29	42.65	43.13	+1.10%	35.10K
Sep 9, 2026	42.64	43.10	42.04	42.66	-0.56%	42.40K
Sep 8, 2026	42.95	43.19	42.45	42.90	-1.08%	57.10K
Sep 4, 2026	43.23	43.85	43.12	43.37	-0.60%	35.10K
Sep 3, 2026	43.12	43.82	42.61	43.63	+1.73%	29.10K
Sep 2, 2026	43.40	43.48	42.82	42.89	-0.21%	51.10K
Sep 1, 2026	43.31	43.95	41.68	42.98	-0.69%	43.80K
Aug 31, 2026	44.01	44.87	43.04	43.28	-1.66%	49.10K
Aug 28, 2026	43.74	44.47	43.49	44.01	+1.15%	64.50K
Aug 27, 2026	43.51	43.80	42.50	43.51	-0.32%	123.20K
Aug 26, 2026	43.00	44.81	43.00	43.65	-1.04%	97.30K
Aug 25, 2026	44.31	44.57	43.49	44.11	-0.29%	95.20K
Aug 24, 2026	44.61	45.00	43.99	44.24	+0.32%	61.00K
Aug 21, 2026	43.42	44.42	42.78	44.10	+2.23%	201.40K
Aug 20, 2026	42.39	43.40	42.35	43.14	+0.42%	54.80K
Aug 19, 2026	43.26	43.80	42.91	42.96	-0.14%	39.60K
Aug 18, 2026	43.12	43.60	42.80	43.02	+0.51%	50.70K
Aug 17, 2026	42.69	43.47	42.49	42.80	-0.56%	98.90K
Aug 14, 2026	43.44	43.44	42.55	43.04	-0.02%	47.90K
Aug 13, 2026	42.71	44.72	42.33	43.05	+1.72%	50.70K
Aug 12, 2026	41.78	42.74	41.65	42.32	+1.44%	38.70K
Aug 11, 2026	41.08	42.57	41.00	41.72	+0.26%	32.40K
Aug 10, 2026	42.93	43.80	41.61	41.61	-3.61%	44.60K
Aug 7, 2026	42.78	43.26	42.60	43.17	-0.12%	31.40K
Aug 6, 2026	43.42	43.58	42.55	43.22	+0.23%	57.50K
Aug 5, 2026	44.54	44.54	42.66	43.12	-2.71%	45.70K
Aug 4, 2026	43.81	45.05	43.18	44.32	+0.96%	43.40K
Aug 3, 2026	44.55	45.32	43.48	43.90	-0.09%	60.60K
Jul 31, 2026	43.83	44.58	43.66	43.94	-0.09%	35.80K
Jul 30, 2026	43.92	44.40	43.06	43.98	-0.86%	32.70K
Jul 29, 2026	43.29	44.56	43.29	44.36	+1.81%	40.70K
Jul 28, 2026	43.54	44.29	43.37	43.57	+1.47%	28.00K
Jul 27, 2026	42.62	43.64	42.62	42.94	+0.75%	40.60K
Jul 24, 2026	42.08	42.82	42.08	42.62	+1.00%	33.80K
Jul 23, 2026	42.70	42.70	41.29	42.20	-2.94%	63.50K
Jul 22, 2026	43.46	44.02	42.88	43.48	+0.30%	43.10K
Jul 21, 2026	44.28	44.38	42.77	43.35	-1.37%	41.10K
Jul 20, 2026	44.45	44.85	43.63	43.95	-1.21%	40.30K
Jul 17, 2026	44.70	45.51	44.00	44.49	-0.31%	79.50K
Jul 16, 2026	43.34	44.77	43.21	44.63	+2.55%	54.70K
Jul 15, 2026	43.27	44.29	43.11	43.52	-0.02%	36.00K
Jul 14, 2026	43.52	43.59	42.85	43.53	+0.28%	61.30K
Jul 13, 2026	43.34	43.85	42.15	43.41	+0.84%	40.60K
Jul 10, 2026	42.42	43.38	42.40	43.05	+1.49%	33.70K
Jul 9, 2026	42.57	42.63	41.62	42.42	-0.21%	41.00K
Jul 8, 2026	42.43	43.69	41.63	42.51	+1.02%	52.90K
Jul 7, 2026	43.24	43.61	42.08	42.08	-1.50%	33.80K
Jul 6, 2026	42.37	42.87	41.91	42.72	+0.90%	35.50K
Jul 2, 2026	42.38	42.83	41.81	42.34	-0.73%	38.90K
Jul 1, 2026	42.21	42.75	41.90	42.65	+1.11%	46.70K
Jun 30, 2026	42.52	42.52	41.75	42.18	-0.07%	29.60K
Jun 29, 2026	42.21	42.36	41.73	42.21	+0.02%	32.90K
Jun 26, 2026	42.15	43.00	41.56	42.20	+1.20%	188.20K
Jun 25, 2026	42.26	42.61	41.39	41.70	-3.07%	43.40K
Jun 24, 2026	42.26	43.25	41.82	43.02	+2.33%	56.40K
Jun 23, 2026	41.04	42.17	41.04	42.04	+3.09%	56.70K
Jun 22, 2026	40.67	41.20	40.26	40.78	+0.22%	45.40K
Jun 18, 2026	40.52	40.86	39.83	40.69	+0.74%	174.80K
Jun 17, 2026	40.79	40.90	39.67	40.39	-1.46%	65.80K
Jun 16, 2026	40.83	41.16	40.17	40.99	+0.39%	57.40K
Jun 15, 2026	41.03	41.60	40.57	40.83	-1.83%	41.70K
Jun 12, 2026	41.36	41.84	40.88	41.59	+0.56%	36.10K
Jun 11, 2026	41.36	42.00	41.09	41.36	0.00%	50.60K
Jun 10, 2026	40.00	41.49	39.25	41.36	+4.18%	60.70K
Jun 9, 2026	39.43	40.93	39.37	39.70	+0.99%	52.50K
Jun 8, 2026	40.01	40.28	38.96	39.31	-1.75%	68.80K
Jun 5, 2026	38.93	40.81	38.93	40.01	+2.93%	53.40K
Jun 4, 2026	40.52	41.00	38.08	38.87	-1.74%	82.00K
Jun 3, 2026	37.85	40.18	37.50	39.56	+5.24%	94.20K
Jun 2, 2026	45.96	46.34	37.18	37.59	-19.37%	274.30K
Jun 1, 2026	46.61	47.21	46.52	46.62	+0.34%	34.60K
May 29, 2026	46.70	47.08	46.02	46.46	-1.51%	64.50K
May 28, 2026	46.75	47.37	46.08	47.17	+0.79%	53.60K
May 27, 2026	45.37	46.96	45.37	46.80	+3.29%	43.90K
May 26, 2026	46.39	46.79	44.57	45.31	-2.07%	55.50K
May 22, 2026	47.00	47.27	46.10	46.27	-0.71%	58.00K
May 21, 2026	45.61	46.82	44.80	46.60	+1.06%	52.90K
May 20, 2026	46.70	46.88	45.47	46.11	-1.33%	47.60K
May 19, 2026	46.58	48.21	46.21	46.73	+0.52%	42.80K
May 18, 2026	45.30	46.55	44.91	46.49	+2.92%	47.80K
May 15, 2026	45.89	46.33	44.91	45.17	-1.46%	49.80K
May 14, 2026	45.27	45.96	45.07	45.84	+1.28%	38.10K
May 13, 2026	43.73	45.38	43.73	45.26	+2.42%	33.70K
May 12, 2026	43.61	44.43	43.23	44.19	+1.24%	33.10K
May 11, 2026	44.77	44.77	43.57	43.65	-2.31%	35.70K
May 8, 2026	43.94	44.87	43.86	44.68	+1.68%	47.70K
May 7, 2026	43.19	44.78	43.00	43.94	+1.31%	41.60K
May 6, 2026	44.06	44.23	43.15	43.37	-0.85%	42.20K
May 5, 2026	43.43	43.91	43.02	43.74	+1.41%	30.10K
May 4, 2026	43.71	44.27	42.83	43.13	-2.00%	41.80K
May 1, 2026	43.06	44.10	43.00	44.01	+2.14%	35.80K
Apr 30, 2026	42.22	43.38	41.86	43.09	+1.77%	43.80K
Apr 29, 2026	42.47	43.14	41.72	42.34	-1.07%	68.20K
Apr 28, 2026	42.40	43.17	42.27	42.80	+1.64%	36.50K
Apr 27, 2026	42.28	43.09	41.90	42.11	-0.68%	40.80K
Apr 24, 2026	42.72	42.72	42.22	42.40	-1.49%	36.30K
Apr 23, 2026	42.87	43.32	42.87	43.04	+0.89%	22.30K
Apr 22, 2026	42.44	43.10	42.41	42.66	+0.16%	44.50K
Apr 21, 2026	42.29	42.95	42.22	42.59	+0.19%	39.30K
Apr 20, 2026	42.61	43.33	42.04	42.51	-0.47%	38.70K
Apr 17, 2026	41.43	42.80	41.42	42.71	+3.14%	56.50K
Apr 16, 2026	41.11	42.28	40.53	41.41	+0.46%	42.70K
Apr 15, 2026	41.16	41.82	40.60	41.22	+0.02%	43.90K
Apr 14, 2026	41.83	42.47	40.95	41.21	-4.67%	61.70K
Apr 13, 2026	43.79	44.36	43.12	43.23	-1.50%	50.00K
Apr 10, 2026	44.61	44.80	43.70	43.89	-2.10%	60.40K
Apr 9, 2026	43.73	45.12	43.46	44.83	+2.45%	95.70K
Apr 8, 2026	43.21	43.76	42.80	43.76	+1.65%	93.40K
Apr 7, 2026	43.28	43.74	42.46	43.05	-0.28%	69.90K
Apr 6, 2026	42.81	43.46	42.23	43.17	+0.16%	79.20K
Apr 2, 2026	42.49	43.28	42.39	43.10	+0.68%	46.70K
Apr 1, 2026	42.21	43.13	41.96	42.81	+1.37%	36.30K
Mar 31, 2026	42.77	43.20	41.96	42.23	-1.35%	48.90K
Mar 30, 2026	42.32	42.98	41.61	42.81	+2.39%	48.90K
Mar 27, 2026	41.57	42.40	41.39	41.81	+0.53%	42.30K
Mar 26, 2026	40.87	41.66	40.82	41.59	+1.94%	61.10K
Mar 25, 2026	40.93	41.24	40.45	40.80	+0.84%	52.30K
Mar 24, 2026	41.49	41.97	40.38	40.46	-2.48%	75.80K
Mar 23, 2026	41.20	41.82	40.94	41.49	+2.07%	72.80K
Mar 20, 2026	41.53	41.57	40.06	40.65	-1.86%	100.70K
Mar 19, 2026	40.86	41.82	40.61	41.42	+1.07%	42.40K
Mar 18, 2026	42.11	42.32	40.56	40.98	-2.82%	64.10K
Mar 17, 2026	42.90	43.29	41.81	42.17	-1.45%	46.90K
Mar 16, 2026	42.80	43.35	42.49	42.79	+1.02%	65.30K
Mar 13, 2026	41.86	42.60	41.28	42.36	+2.42%	48.70K
Mar 12, 2026	39.52	41.58	39.52	41.36	+3.40%	51.40K
Mar 11, 2026	39.95	40.13	39.44	40.00	-0.37%	27.10K
Mar 10, 2026	40.01	40.81	39.91	40.15	-0.64%	42.50K
Mar 9, 2026	40.80	40.80	39.27	40.41	-1.20%	51.40K
Mar 6, 2026	39.54	41.04	38.96	40.90	+3.18%	59.90K
Mar 5, 2026	40.23	40.67	39.41	39.64	-3.10%	42.50K
Mar 4, 2026	40.20	40.99	39.15	40.91	+1.04%	32.90K
Mar 3, 2026	38.85	40.68	38.46	40.49	+3.55%	69.70K
Mar 2, 2026	39.20	39.86	38.88	39.10	-0.13%	42.10K
Feb 27, 2026	38.61	39.55	38.48	39.15	+0.38%	30.60K
Feb 26, 2026	39.36	39.53	38.80	39.00	-0.61%	22.90K
Feb 25, 2026	40.02	40.10	39.00	39.24	-1.75%	30.20K
Feb 24, 2026	39.71	40.03	39.14	39.94	+1.14%	30.30K
Feb 23, 2026	38.85	39.90	38.14	39.49	+0.74%	66.40K
Feb 20, 2026	39.22	39.90	38.48	39.20	-0.05%	44.60K
Feb 19, 2026	38.07	39.50	38.07	39.22	+2.22%	41.40K
Feb 18, 2026	38.69	38.69	37.84	38.37	-0.88%	39.60K
Feb 17, 2026	39.70	39.81	38.71	38.71	-2.49%	28.30K
Feb 13, 2026	38.75	40.07	38.24	39.70	+2.35%	36.20K
Feb 12, 2026	37.92	38.90	37.22	38.79	+3.27%	53.70K
Feb 11, 2026	37.60	37.91	36.82	37.56	+0.37%	40.30K
Feb 10, 2026	38.35	38.38	36.99	37.42	-1.81%	40.60K
Feb 9, 2026	38.06	38.74	37.74	38.11	-0.57%	56.90K
Feb 6, 2026	38.68	39.45	37.42	38.33	-0.08%	80.50K
Feb 5, 2026	38.08	39.09	37.85	38.36	+1.16%	53.60K
Feb 4, 2026	38.93	39.50	37.54	37.92	-2.44%	86.50K
Feb 3, 2026	37.04	38.98	37.01	38.87	+4.60%	60.30K
Feb 2, 2026	35.76	37.35	35.63	37.16	+4.21%	52.90K
Jan 30, 2026	33.98	35.80	33.80	35.66	+2.83%	48.40K
Jan 29, 2026	33.98	35.28	33.97	34.68	+2.09%	34.30K
Jan 28, 2026	34.70	34.94	33.80	33.97	-2.47%	51.00K
Jan 27, 2026	35.23	35.48	34.51	34.83	-1.08%	35.30K
Jan 26, 2026	35.17	35.54	34.75	35.21	+0.11%	75.10K
Jan 23, 2026	35.16	35.59	34.84	35.17	-0.40%	37.30K
Jan 22, 2026	35.32	35.63	34.86	35.31	-0.81%	56.90K
Jan 21, 2026	35.41	35.78	34.98	35.60	+1.45%	61.90K
Jan 20, 2026	35.46	35.68	34.84	35.09	-1.79%	28.30K
Jan 16, 2026	35.23	35.81	35.21	35.73	+0.90%	43.80K
Jan 15, 2026	35.01	35.93	35.01	35.41	+0.91%	33.70K
Jan 14, 2026	35.11	35.15	34.46	35.09	+0.40%	31.20K
Jan 13, 2026	34.60	35.61	34.60	34.95	+0.95%	38.30K
Jan 12, 2026	34.12	35.24	34.10	34.62	+1.35%	36.70K
Jan 9, 2026	34.10	34.74	33.76	34.16	+0.12%	47.80K
Jan 8, 2026	33.99	35.39	33.99	34.12	-0.35%	90.50K
Jan 7, 2026	34.21	34.50	33.65	34.24	-0.41%	29.50K
Jan 6, 2026	34.25	35.14	34.10	34.38	-0.41%	33.20K
Jan 5, 2026	34.46	35.07	33.75	34.52	-0.49%	44.30K
Jan 2, 2026	35.25	35.25	34.61	34.69	-2.01%	27.30K
Dec 31, 2025	35.57	35.84	34.91	35.40	-0.78%	23.20K
Dec 30, 2025	36.06	36.56	35.65	35.68	-1.63%	20.00K
Dec 29, 2025	36.02	36.30	35.82	36.27	+0.69%	36.00K
Dec 26, 2025	36.41	36.60	35.67	36.02	-1.04%	20.70K
Dec 24, 2025	35.83	36.79	35.83	36.40	+1.20%	16.60K
Dec 23, 2025	36.24	36.85	35.91	35.97	-1.80%	33.30K
Dec 22, 2025	37.78	38.39	36.34	36.63	-3.40%	44.40K
Dec 19, 2025	38.44	38.59	37.30	37.92	-1.76%	140.30K
Dec 18, 2025	38.56	39.23	38.39	38.60	+0.10%	37.60K
Dec 17, 2025	37.81	38.90	37.34	38.56	+2.83%	42.60K
Dec 16, 2025	37.99	38.35	37.25	37.50	-1.37%	53.20K
Dec 15, 2025	38.25	38.59	37.45	38.02	+0.11%	44.30K
Dec 12, 2025	37.66	38.05	37.40	37.98	+0.61%	31.80K
Dec 11, 2025	36.42	37.88	35.53	37.75	+4.28%	50.40K
Dec 10, 2025	35.90	36.32	35.08	36.20	+0.92%	68.80K
Dec 9, 2025	34.68	36.10	34.63	35.87	+3.10%	39.70K
Dec 8, 2025	34.74	35.13	34.43	34.79	+0.72%	34.70K
Dec 5, 2025	34.92	35.16	34.45	34.54	-1.26%	41.50K
Dec 4, 2025	35.93	35.93	34.84	34.98	-2.35%	46.10K
Dec 3, 2025	35.25	36.05	34.81	35.82	+2.55%	35.80K
Dec 2, 2025	34.26	35.10	34.26	34.93	+0.87%	30.00K
Dec 1, 2025	34.59	34.97	34.31	34.63	+0.20%	33.90K
Nov 28, 2025	34.61	34.79	34.25	34.56	-0.06%	19.40K
Nov 26, 2025	34.73	34.78	34.33	34.58	-0.43%	38.80K
Nov 25, 2025	33.69	34.99	33.61	34.73	+3.18%	35.40K
Nov 24, 2025	34.00	34.58	33.64	33.66	-1.87%	154.00K
Nov 21, 2025	33.60	34.80	33.60	34.30	+2.02%	47.80K
Nov 20, 2025	33.86	34.06	33.31	33.62	+0.12%	42.90K
Nov 19, 2025	33.85	34.20	33.46	33.58	-0.74%	31.60K
Nov 18, 2025	33.69	34.46	33.69	33.83	-0.09%	31.20K
Nov 17, 2025	34.08	34.56	33.80	33.86	-0.99%	47.10K
Nov 14, 2025	33.99	34.35	33.54	34.20	+0.09%	31.30K
Nov 13, 2025	33.92	34.48	33.70	34.17	+0.98%	39.10K
Nov 12, 2025	33.42	33.86	33.16	33.84	+1.26%	34.00K
Nov 11, 2025	32.85	33.48	32.85	33.42	+1.64%	21.90K
Nov 10, 2025	32.65	33.15	32.16	32.88	+0.67%	27.80K
Nov 7, 2025	32.94	33.19	32.48	32.66	-0.12%	38.30K
Nov 6, 2025	32.85	33.28	32.10	32.70	-1.12%	36.40K
Nov 5, 2025	32.09	33.29	31.81	33.07	+2.48%	42.10K
Nov 4, 2025	31.63	32.39	31.63	32.27	+1.45%	37.80K
Nov 3, 2025	31.04	31.89	30.93	31.81	+1.40%	41.40K
Oct 31, 2025	31.24	31.59	30.86	31.37	-0.41%	42.30K
Oct 30, 2025	31.45	31.57	30.90	31.50	+0.16%	59.10K
Oct 29, 2025	32.09	32.09	31.05	31.45	-2.09%	57.20K
Oct 28, 2025	32.03	32.26	31.61	32.12	+0.28%	42.40K
Oct 27, 2025	32.59	32.72	31.99	32.03	-1.72%	39.50K
Oct 24, 2025	33.22	33.22	32.41	32.59	-1.24%	27.50K
Oct 23, 2025	33.01	33.22	32.60	33.00	-0.24%	36.80K
Oct 22, 2025	32.50	33.24	32.12	33.08	+1.82%	47.00K
Oct 21, 2025	33.00	33.43	32.47	32.49	-1.87%	34.60K
Oct 20, 2025	32.30	33.11	32.05	33.11	+3.18%	78.30K
Oct 17, 2025	32.44	32.67	32.03	32.09	-0.93%	39.10K
Oct 16, 2025	32.96	33.06	32.14	32.39	-2.09%	48.10K
Oct 15, 2025	32.86	33.50	32.66	33.08	+1.07%	48.80K
Oct 14, 2025	31.64	32.85	31.64	32.73	+3.48%	67.80K
Oct 13, 2025	31.77	32.12	31.17	31.63	-0.44%	87.60K
Oct 10, 2025	31.01	31.95	30.99	31.77	—	74.70K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VLGEA chart for longer ranges.