Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.80	40.80	39.27	40.41	40.41	-1.20%	51,311
Mar 6, 2026	39.54	41.04	38.96	40.90	40.90	3.18%	59,874
Mar 5, 2026	40.23	40.67	39.41	39.64	39.64	-3.09%	42,307
Mar 4, 2026	40.20	40.99	39.15	40.91	40.91	1.02%	32,922
Mar 3, 2026	38.85	40.68	38.46	40.49	40.49	3.55%	69,701
Mar 2, 2026	39.20	39.86	38.88	39.10	39.10	-0.13%	42,139
Feb 27, 2026	38.61	39.55	38.48	39.15	39.15	0.38%	30,339
Feb 26, 2026	39.36	39.53	38.80	39.00	39.00	-0.61%	22,886
Feb 25, 2026	40.02	40.10	39.00	39.24	39.24	-1.75%	30,183
Feb 24, 2026	39.71	40.03	39.14	39.94	39.94	1.14%	30,318
Feb 23, 2026	38.85	39.90	38.14	39.49	39.49	0.74%	66,360
Feb 20, 2026	39.22	39.90	38.48	39.20	39.20	-0.05%	44,434
Feb 19, 2026	38.07	39.50	38.07	39.22	39.22	2.22%	41,425
Feb 18, 2026	38.69	38.69	37.84	38.37	38.37	-0.88%	38,562
Feb 17, 2026	39.70	39.81	38.71	38.71	38.71	-2.49%	28,330
Feb 13, 2026	38.75	40.07	38.24	39.70	39.70	2.35%	36,199
Feb 12, 2026	37.92	38.90	37.22	38.79	38.79	3.27%	53,687
Feb 11, 2026	37.60	37.91	36.82	37.56	37.56	0.37%	40,262
Feb 10, 2026	38.35	38.38	36.99	37.42	37.42	-1.81%	40,570
Feb 9, 2026	38.06	38.74	37.74	38.11	38.11	-0.57%	56,938
Feb 6, 2026	38.68	39.45	37.42	38.33	38.33	-0.08%	80,529
Feb 5, 2026	38.08	39.09	37.85	38.36	38.36	1.16%	53,574
Feb 4, 2026	38.93	39.50	37.54	37.92	37.92	-2.44%	86,506
Feb 3, 2026	37.04	38.98	37.01	38.87	38.87	4.60%	60,310
Feb 2, 2026	35.76	37.35	35.63	37.16	37.16	4.21%	52,874
Jan 30, 2026	33.98	35.80	33.80	35.66	35.66	2.83%	48,387
Jan 29, 2026	33.98	35.28	33.97	34.68	34.68	2.09%	34,302
Jan 28, 2026	34.70	34.94	33.80	33.97	33.97	-2.47%	51,053
Jan 27, 2026	35.23	35.49	34.51	34.83	34.83	-1.08%	35,347
Jan 26, 2026	35.17	35.54	34.75	35.21	35.21	0.11%	75,079
Jan 23, 2026	35.16	35.59	34.84	35.17	35.17	-0.40%	37,311
Jan 22, 2026	35.32	35.63	34.86	35.31	35.31	-0.81%	56,947
Jan 21, 2026	35.41	35.78	34.98	35.60	35.60	1.45%	61,859
Jan 20, 2026	35.46	35.68	34.84	35.09	35.09	-1.79%	28,311
Jan 16, 2026	35.23	35.81	35.21	35.73	35.73	0.90%	43,758
Jan 15, 2026	35.01	35.93	35.01	35.41	35.41	0.91%	33,680
Jan 14, 2026	35.11	35.15	34.46	35.09	35.09	0.40%	31,228
Jan 13, 2026	34.60	35.61	34.60	34.95	34.95	0.95%	38,314
Jan 12, 2026	34.12	35.24	34.10	34.62	34.62	1.35%	36,680
Jan 9, 2026	34.10	34.74	33.76	34.16	34.16	0.12%	47,830
Jan 8, 2026	33.99	35.39	33.99	34.12	34.12	-0.35%	90,461
Jan 7, 2026	34.21	34.50	33.65	34.24	34.24	-0.41%	29,529
Jan 6, 2026	34.25	35.14	34.10	34.38	34.38	-0.41%	33,248
Jan 5, 2026	34.46	35.07	33.75	34.52	34.52	-0.49%	44,264
Jan 2, 2026	35.25	35.25	34.61	34.69	34.69	-1.99%	27,345
Dec 31, 2025	35.57	35.84	34.91	35.40	35.40	-0.80%	23,165
Dec 30, 2025	36.06	36.56	35.65	35.68	35.43	-1.63%	19,962
Dec 29, 2025	36.02	36.30	35.82	36.27	36.02	0.69%	35,991
Dec 26, 2025	36.41	36.60	35.67	36.02	35.77	-1.04%	20,708
Dec 24, 2025	35.83	36.79	35.83	36.40	36.14	1.20%	16,616
Dec 23, 2025	36.24	36.85	35.91	35.97	35.72	-1.80%	33,288
Dec 22, 2025	37.78	38.39	36.34	36.63	36.37	-3.40%	44,368
Dec 19, 2025	38.44	38.59	37.30	37.92	37.65	-1.76%	140,283
Dec 18, 2025	38.56	39.23	38.39	38.60	38.33	0.10%	37,575
Dec 17, 2025	37.81	38.90	37.34	38.56	38.29	2.83%	42,634
Dec 16, 2025	37.99	38.35	37.25	37.50	37.24	-1.37%	53,236
Dec 15, 2025	38.25	38.59	37.45	38.02	37.75	0.11%	44,279
Dec 12, 2025	37.66	38.05	37.40	37.98	37.71	0.61%	31,849
Dec 11, 2025	36.42	37.88	35.53	37.75	37.49	4.28%	50,446
Dec 10, 2025	35.90	36.32	35.09	36.20	35.95	0.92%	68,769
Dec 9, 2025	34.68	36.10	34.63	35.87	35.62	3.10%	39,717
Dec 8, 2025	34.74	35.13	34.43	34.79	34.55	0.72%	34,804
Dec 5, 2025	34.92	35.16	34.45	34.54	34.30	-1.26%	41,528
Dec 4, 2025	35.93	35.93	34.84	34.98	34.73	-2.35%	46,143
Dec 3, 2025	35.25	36.06	34.82	35.82	35.57	2.55%	35,837
Dec 2, 2025	34.26	35.10	34.26	34.93	34.69	0.87%	29,986
Dec 1, 2025	34.59	34.97	34.31	34.63	34.39	0.20%	33,906
Nov 28, 2025	34.61	34.79	34.25	34.56	34.32	-0.06%	19,432
Nov 26, 2025	34.73	34.78	34.33	34.58	34.34	-0.43%	38,778
Nov 25, 2025	33.69	34.99	33.61	34.73	34.49	3.18%	35,406
Nov 24, 2025	34.00	34.58	33.64	33.66	33.42	-1.87%	154,091
Nov 21, 2025	33.60	34.80	33.60	34.30	34.06	2.02%	47,756
Nov 20, 2025	33.86	34.06	33.31	33.62	33.38	0.12%	42,914
Nov 19, 2025	33.85	34.20	33.46	33.58	33.34	-0.74%	31,575
Nov 18, 2025	33.69	34.46	33.69	33.83	33.59	-0.09%	31,203
Nov 17, 2025	34.08	34.56	33.80	33.86	33.62	-0.99%	47,099
Nov 14, 2025	33.99	34.35	33.54	34.20	33.96	0.09%	31,271
Nov 13, 2025	33.92	34.48	33.70	34.17	33.93	0.98%	39,072
Nov 12, 2025	33.42	33.86	33.16	33.84	33.60	1.26%	34,036
Nov 11, 2025	32.85	33.48	32.85	33.42	33.19	1.64%	21,948
Nov 10, 2025	32.65	33.15	32.16	32.88	32.65	0.67%	27,754
Nov 7, 2025	32.94	33.19	32.48	32.66	32.43	-0.11%	38,559
Nov 6, 2025	32.85	33.28	32.10	32.70	32.47	-1.13%	36,394
Nov 5, 2025	32.09	33.29	31.81	33.07	32.84	2.48%	42,062
Nov 4, 2025	31.63	32.39	31.63	32.27	32.04	1.45%	37,813
Nov 3, 2025	31.04	31.89	30.93	31.81	31.59	1.40%	41,442
Oct 31, 2025	31.24	31.59	30.86	31.37	31.15	-0.41%	42,302
Oct 30, 2025	31.45	31.57	30.90	31.50	31.28	0.16%	59,070
Oct 29, 2025	32.09	32.09	31.05	31.45	31.23	-2.07%	57,176
Oct 28, 2025	32.03	32.26	31.61	32.12	31.89	0.27%	42,407
Oct 27, 2025	32.59	32.72	31.99	32.03	31.81	-1.72%	39,486
Oct 24, 2025	33.22	33.22	32.41	32.59	32.36	-1.24%	27,549
Oct 23, 2025	33.01	33.22	32.60	33.00	32.77	-0.24%	36,805
Oct 22, 2025	32.50	33.24	32.12	33.08	32.85	1.83%	46,993
Oct 21, 2025	33.00	33.43	32.47	32.49	32.26	-1.89%	34,638
Oct 20, 2025	32.30	33.11	32.05	33.11	32.88	3.18%	78,251
Oct 17, 2025	32.44	32.67	32.03	32.09	31.87	-0.93%	39,094
Oct 16, 2025	32.96	33.06	32.14	32.39	32.16	-2.09%	48,074
Oct 15, 2025	32.86	33.50	32.66	33.08	32.85	1.07%	48,815
Oct 14, 2025	31.64	32.85	31.64	32.73	32.50	3.48%	67,815