Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.68	39.45	37.42	38.33	38.33	-0.08%	79,951
Feb 5, 2026	38.08	39.09	37.85	38.36	38.36	1.16%	53,564
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%	60,309
Feb 2, 2026	35.76	37.35	35.63	37.16	37.16	4.21%	52,856
Jan 30, 2026	33.98	35.80	33.80	35.66	35.66	2.83%	48,075
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%	50,977
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%	75,078
Jan 23, 2026	35.16	35.59	34.84	35.17	35.17	-0.40%	37,281
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%	28,303
Jan 16, 2026	35.23	35.81	35.21	35.73	35.73	0.90%	43,292
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%	29,301
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%	47,826
Jan 8, 2026	33.99	35.39	33.99	34.12	34.12	-0.35%	90,456
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%	21,238
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