Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.40	43.17	42.27	42.80	42.80	1.64%	36,482
Apr 27, 2026	42.28	43.09	41.90	42.11	42.11	-0.68%	38,748
Apr 24, 2026	42.72	42.72	42.22	42.40	42.40	-1.49%	36,345
Apr 23, 2026	42.87	43.32	42.87	43.04	43.04	0.89%	22,260
Apr 22, 2026	42.44	43.10	42.41	42.66	42.66	0.16%	44,321
Apr 21, 2026	42.29	42.95	42.22	42.59	42.59	0.19%	39,266
Apr 20, 2026	42.61	43.33	42.04	42.51	42.51	-0.47%	33,826
Apr 17, 2026	41.43	42.80	41.42	42.71	42.71	3.14%	56,496
Apr 16, 2026	41.11	42.28	40.53	41.41	41.41	0.46%	42,730
Apr 15, 2026	41.16	41.82	40.60	41.22	41.22	0.02%	43,932
Apr 14, 2026	41.83	42.47	40.95	41.21	41.21	-4.67%	61,655
Apr 13, 2026	43.79	44.36	43.12	43.23	43.23	-1.50%	49,956
Apr 10, 2026	44.61	44.80	43.70	43.89	43.89	-2.10%	60,443
Apr 9, 2026	43.73	45.12	43.46	44.83	44.83	2.45%	95,741
Apr 8, 2026	43.21	43.76	42.80	43.76	43.76	1.65%	93,386
Apr 7, 2026	43.28	43.74	42.46	43.05	43.05	-0.28%	69,971
Apr 6, 2026	42.81	43.46	42.23	43.17	43.17	0.16%	79,220
Apr 2, 2026	42.49	43.28	42.39	43.10	43.10	0.68%	46,701
Apr 1, 2026	42.21	43.13	41.96	42.81	42.56	1.37%	36,277
Mar 31, 2026	42.77	43.20	41.96	42.23	41.98	-1.35%	48,894
Mar 30, 2026	42.32	42.98	41.61	42.81	42.56	2.39%	48,945
Mar 27, 2026	41.57	42.40	41.39	41.81	41.57	0.53%	42,456
Mar 26, 2026	40.87	41.66	40.82	41.59	41.35	1.94%	61,103
Mar 25, 2026	40.93	41.24	40.45	40.80	40.56	0.84%	52,282
Mar 24, 2026	41.49	41.97	40.38	40.46	40.22	-2.48%	75,779
Mar 23, 2026	41.20	41.82	40.94	41.49	41.25	2.07%	72,773
Mar 20, 2026	41.53	41.57	40.06	40.65	40.41	-1.86%	100,700
Mar 19, 2026	40.86	41.82	40.61	41.42	41.18	1.07%	42,533
Mar 18, 2026	42.11	42.32	40.56	40.98	40.74	-2.82%	64,145
Mar 17, 2026	42.90	43.29	41.81	42.17	41.92	-1.45%	46,926
Mar 16, 2026	42.80	43.35	42.49	42.79	42.54	1.02%	65,265
Mar 13, 2026	41.86	42.60	41.28	42.36	42.11	2.42%	48,664
Mar 12, 2026	39.52	41.58	39.52	41.36	41.12	3.40%	51,459
Mar 11, 2026	39.95	40.13	39.44	40.00	39.77	-0.37%	27,135
Mar 10, 2026	40.01	40.81	39.91	40.15	39.92	-0.64%	42,458
Mar 9, 2026	40.80	40.80	39.27	40.41	40.17	-1.20%	51,437
Mar 6, 2026	39.54	41.04	38.96	40.90	40.66	3.18%	59,874
Mar 5, 2026	40.23	40.67	39.41	39.64	39.41	-3.09%	42,465
Mar 4, 2026	40.20	40.99	39.15	40.91	40.67	1.02%	32,922
Mar 3, 2026	38.85	40.68	38.46	40.49	40.25	3.55%	69,719
Mar 2, 2026	39.20	39.86	38.88	39.10	38.87	-0.13%	42,139
Feb 27, 2026	38.61	39.55	38.48	39.15	38.92	0.38%	30,621
Feb 26, 2026	39.36	39.53	38.80	39.00	38.77	-0.61%	22,886
Feb 25, 2026	40.02	40.10	39.00	39.24	39.01	-1.75%	30,183
Feb 24, 2026	39.71	40.03	39.14	39.94	39.71	1.14%	30,318
Feb 23, 2026	38.85	39.90	38.14	39.49	39.26	0.74%	66,360
Feb 20, 2026	39.22	39.90	38.48	39.20	38.97	-0.05%	44,558
Feb 19, 2026	38.07	39.50	38.07	39.22	38.99	2.22%	41,425
Feb 18, 2026	38.69	38.69	37.84	38.37	38.15	-0.88%	39,628
Feb 17, 2026	39.70	39.81	38.71	38.71	38.48	-2.49%	28,330
Feb 13, 2026	38.75	40.07	38.24	39.70	39.47	2.35%	36,199
Feb 12, 2026	37.92	38.90	37.22	38.79	38.56	3.27%	53,687
Feb 11, 2026	37.60	37.91	36.82	37.56	37.34	0.37%	40,262
Feb 10, 2026	38.35	38.38	36.99	37.42	37.20	-1.81%	40,570
Feb 9, 2026	38.06	38.74	37.74	38.11	37.89	-0.57%	56,938
Feb 6, 2026	38.68	39.45	37.42	38.33	38.11	-0.08%	80,529
Feb 5, 2026	38.08	39.09	37.85	38.36	38.14	1.16%	53,574
Feb 4, 2026	38.93	39.50	37.54	37.92	37.70	-2.44%	86,506
Feb 3, 2026	37.04	38.98	37.01	38.87	38.64	4.60%	60,310
Feb 2, 2026	35.76	37.35	35.63	37.16	36.94	4.21%	52,874
Jan 30, 2026	33.98	35.80	33.80	35.66	35.45	2.83%	48,387
Jan 29, 2026	33.98	35.28	33.97	34.68	34.48	2.09%	34,302
Jan 28, 2026	34.70	34.94	33.80	33.97	33.77	-2.47%	51,053
Jan 27, 2026	35.23	35.49	34.51	34.83	34.63	-1.08%	35,347
Jan 26, 2026	35.17	35.54	34.75	35.21	35.00	0.11%	75,079
Jan 23, 2026	35.16	35.59	34.84	35.17	34.96	-0.40%	37,311
Jan 22, 2026	35.32	35.63	34.86	35.31	35.10	-0.81%	56,947
Jan 21, 2026	35.41	35.78	34.98	35.60	35.39	1.45%	61,859
Jan 20, 2026	35.46	35.68	34.84	35.09	34.89	-1.79%	28,311
Jan 16, 2026	35.23	35.81	35.21	35.73	35.52	0.90%	43,758
Jan 15, 2026	35.01	35.93	35.01	35.41	35.20	0.91%	33,680
Jan 14, 2026	35.11	35.15	34.46	35.09	34.89	0.40%	31,228
Jan 13, 2026	34.60	35.61	34.60	34.95	34.75	0.95%	38,314
Jan 12, 2026	34.12	35.24	34.10	34.62	34.42	1.35%	36,680
Jan 9, 2026	34.10	34.74	33.76	34.16	33.96	0.12%	47,830
Jan 8, 2026	33.99	35.39	33.99	34.12	33.92	-0.35%	90,461
Jan 7, 2026	34.21	34.50	33.65	34.24	34.04	-0.41%	29,529
Jan 6, 2026	34.25	35.14	34.10	34.38	34.18	-0.41%	33,248
Jan 5, 2026	34.46	35.07	33.75	34.52	34.32	-0.49%	44,264
Jan 2, 2026	35.25	35.25	34.61	34.69	34.49	-1.99%	27,345
Dec 31, 2025	35.57	35.84	34.91	35.40	35.19	-0.80%	23,165
Dec 30, 2025	36.06	36.56	35.65	35.68	35.22	-1.63%	19,962
Dec 29, 2025	36.02	36.30	35.82	36.27	35.81	0.69%	35,991
Dec 26, 2025	36.41	36.60	35.67	36.02	35.56	-1.04%	20,708
Dec 24, 2025	35.83	36.79	35.83	36.40	35.93	1.20%	16,616
Dec 23, 2025	36.24	36.85	35.91	35.97	35.51	-1.80%	33,288
Dec 22, 2025	37.78	38.39	36.34	36.63	36.16	-3.40%	44,368
Dec 19, 2025	38.44	38.59	37.30	37.92	37.43	-1.76%	140,283
Dec 18, 2025	38.56	39.23	38.39	38.60	38.11	0.10%	37,575
Dec 17, 2025	37.81	38.90	37.34	38.56	38.07	2.83%	42,634
Dec 16, 2025	37.99	38.35	37.25	37.50	37.02	-1.37%	53,236
Dec 15, 2025	38.25	38.59	37.45	38.02	37.53	0.11%	44,279
Dec 12, 2025	37.66	38.05	37.40	37.98	37.49	0.61%	31,849
Dec 11, 2025	36.42	37.88	35.53	37.75	37.27	4.28%	50,446
Dec 10, 2025	35.90	36.32	35.09	36.20	35.74	0.92%	68,769
Dec 9, 2025	34.68	36.10	34.63	35.87	35.41	3.10%	39,717
Dec 8, 2025	34.74	35.13	34.43	34.79	34.34	0.72%	34,804
Dec 5, 2025	34.92	35.16	34.45	34.54	34.10	-1.26%	41,528
Dec 4, 2025	35.93	35.93	34.84	34.98	34.53	-2.35%	46,143
Dec 3, 2025	35.25	36.06	34.82	35.82	35.36	2.55%	35,837