Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.45	32.65	31.38	31.79	31.79	-1.30%	20,639
Feb 20, 2025	32.95	32.95	32.13	32.21	32.21	-2.84%	18,574
Feb 19, 2025	33.37	33.45	33.03	33.15	33.15	-1.72%	9,842
Feb 18, 2025	33.80	34.06	33.16	33.73	33.73	0.27%	16,402
Feb 14, 2025	34.20	34.30	33.64	33.64	33.64	-1.61%	11,738
Feb 13, 2025	34.33	34.40	33.98	34.19	34.19	-0.09%	18,891
Feb 12, 2025	34.23	34.44	33.90	34.22	34.22	-1.50%	14,711
Feb 11, 2025	34.24	34.84	34.24	34.74	34.74	0.99%	10,957
Feb 10, 2025	34.00	34.62	33.92	34.40	34.40	1.33%	21,969
Feb 7, 2025	35.00	35.00	33.80	33.95	33.95	-3.82%	15,940
Feb 6, 2025	34.91	35.34	34.57	35.30	35.30	1.32%	17,123
Feb 5, 2025	34.33	34.87	34.26	34.84	34.84	1.34%	17,443
Feb 4, 2025	33.97	34.42	33.84	34.38	34.38	0.82%	33,907
Feb 3, 2025	33.55	34.26	33.13	34.10	34.10	-0.03%	28,210
Jan 31, 2025	34.38	34.58	33.75	34.11	34.11	-0.52%	27,149
Jan 30, 2025	34.69	34.69	33.98	34.29	34.29	0.03%	19,024
Jan 29, 2025	34.20	34.53	34.01	34.28	34.28	0.26%	31,530
Jan 28, 2025	33.62	34.27	33.62	34.19	34.19	1.21%	24,141
Jan 27, 2025	33.01	33.96	33.01	33.78	33.78	1.53%	25,599
Jan 24, 2025	32.81	33.37	32.45	33.27	33.27	0.54%	23,299
Jan 23, 2025	32.39	33.18	32.19	33.09	33.09	2.00%	26,475
Jan 22, 2025	32.68	33.23	32.31	32.44	32.44	-0.73%	28,162
Jan 21, 2025	32.10	33.00	32.10	32.68	32.68	1.97%	25,715
Jan 17, 2025	32.42	32.42	31.92	32.05	32.05	-1.20%	39,643
Jan 16, 2025	32.18	32.44	31.90	32.44	32.44	0.84%	19,030
Jan 15, 2025	31.90	32.38	31.80	32.17	32.17	2.58%	21,138
Jan 14, 2025	31.84	32.06	31.24	31.36	31.36	-1.51%	35,116
Jan 13, 2025	31.23	31.94	31.09	31.84	31.84	1.11%	29,065
Jan 10, 2025	32.50	32.50	31.11	31.49	31.49	-3.14%	37,617
Jan 8, 2025	30.08	33.01	29.64	32.51	32.51	7.01%	116,575
Jan 7, 2025	30.49	31.29	30.10	30.38	30.38	-0.75%	21,690
Jan 6, 2025	31.48	31.57	30.37	30.61	30.61	-2.52%	19,925
Jan 3, 2025	31.41	31.45	30.92	31.40	31.40	-0.03%	13,353
Jan 2, 2025	32.06	32.06	31.17	31.41	31.41	-1.51%	21,674
Dec 31, 2024	31.86	32.19	31.66	31.89	31.64	1.01%	14,612
Dec 30, 2024	31.44	31.81	31.32	31.57	31.32	0.10%	16,490
Dec 27, 2024	31.76	31.83	31.26	31.54	31.29	-1.59%	13,188
Dec 26, 2024	31.61	32.08	31.36	32.05	31.80	0.72%	13,398
Dec 24, 2024	31.27	31.82	31.27	31.82	31.57	1.18%	10,269
Dec 23, 2024	32.40	32.40	31.24	31.45	31.20	-3.17%	18,320
Dec 20, 2024	31.86	32.73	31.86	32.48	32.22	0.65%	38,752
Dec 19, 2024	32.07	32.60	31.82	32.27	32.02	0.72%	19,499
Dec 18, 2024	33.06	33.64	31.99	32.04	31.79	-3.26%	34,847
Dec 17, 2024	32.95	33.25	32.57	33.12	32.86	0.58%	19,145
Dec 16, 2024	32.64	33.07	32.57	32.93	32.67	1.01%	18,356
Dec 13, 2024	33.18	33.70	32.46	32.60	32.34	-0.88%	26,872
Dec 12, 2024	32.46	33.42	32.46	32.89	32.63	1.83%	25,860
Dec 11, 2024	31.79	32.84	31.64	32.30	32.05	2.80%	54,166
Dec 10, 2024	30.52	31.77	30.23	31.42	31.17	3.02%	53,276
Dec 9, 2024	30.80	31.28	30.42	30.50	30.26	-1.39%	79,009
Dec 6, 2024	31.46	31.46	30.52	30.93	30.69	-1.09%	23,708
Dec 5, 2024	30.96	31.38	30.70	31.27	31.02	-0.48%	20,300
Dec 4, 2024	31.61	31.61	30.48	31.42	31.17	-0.22%	23,438
Dec 3, 2024	32.00	32.00	30.79	31.49	31.24	-1.32%	23,253
Dec 2, 2024	32.25	32.78	31.61	31.91	31.66	-1.42%	71,075
Nov 29, 2024	32.02	32.97	31.98	32.37	32.11	0.94%	13,515
Nov 27, 2024	32.15	32.77	31.63	32.07	31.82	-0.65%	54,082
Nov 26, 2024	32.32	32.44	32.09	32.28	32.03	-0.40%	9,467
Nov 25, 2024	32.51	33.04	32.35	32.41	32.15	0.09%	17,718
Nov 22, 2024	31.92	32.55	31.62	32.38	32.12	1.44%	20,204
Nov 21, 2024	31.27	31.92	31.27	31.92	31.67	2.97%	13,141
Nov 20, 2024	30.67	31.00	30.05	31.00	30.76	0.91%	23,025
Nov 19, 2024	31.18	31.22	30.46	30.72	30.48	-1.76%	27,813
Nov 18, 2024	32.67	32.91	31.25	31.27	31.02	-4.29%	36,549
Nov 15, 2024	33.24	33.24	32.47	32.67	32.41	-1.15%	27,033
Nov 14, 2024	33.00	33.06	32.56	33.05	32.79	0.82%	26,720
Nov 13, 2024	33.44	33.56	32.67	32.78	32.52	-1.62%	15,795
Nov 12, 2024	33.45	33.99	33.21	33.32	33.06	0.57%	33,968
Nov 11, 2024	33.26	33.52	32.91	33.13	32.87	0.49%	20,103
Nov 8, 2024	32.44	33.39	32.25	32.97	32.71	1.01%	19,092
Nov 7, 2024	33.49	33.62	32.33	32.64	32.38	-1.89%	24,544
Nov 6, 2024	30.49	33.50	30.49	33.27	33.01	13.59%	62,000
Nov 5, 2024	28.79	29.34	28.79	29.29	29.06	0.97%	31,586
Nov 4, 2024	28.47	29.31	28.47	29.01	28.78	1.04%	31,418
Nov 1, 2024	28.61	28.79	28.41	28.71	28.48	0.60%	26,124
Oct 31, 2024	28.41	29.31	28.41	28.54	28.32	0.63%	31,244
Oct 30, 2024	28.93	29.03	28.33	28.36	28.14	-2.07%	20,316
Oct 29, 2024	29.59	29.59	28.84	28.96	28.73	-3.01%	25,454
Oct 28, 2024	29.79	30.45	29.48	29.86	29.62	0.23%	31,869
Oct 25, 2024	29.92	30.27	29.52	29.79	29.56	-0.03%	41,758
Oct 24, 2024	30.42	30.42	29.63	29.80	29.57	-2.07%	27,009
Oct 23, 2024	29.89	30.46	29.50	30.43	30.19	2.18%	28,042
Oct 22, 2024	29.49	29.95	29.08	29.78	29.55	0.27%	34,590
Oct 21, 2024	30.44	30.48	29.60	29.70	29.47	-1.69%	18,798
Oct 18, 2024	30.55	30.60	30.12	30.21	29.97	-2.52%	26,840
Oct 17, 2024	30.71	30.99	29.81	30.99	30.75	0.36%	20,883
Oct 16, 2024	30.83	31.44	30.53	30.88	30.64	0.92%	22,820
Oct 15, 2024	30.14	31.21	29.75	30.60	30.36	1.22%	14,260
Oct 14, 2024	30.83	30.84	30.20	30.23	29.99	-1.72%	17,941
Oct 11, 2024	30.72	30.94	30.49	30.76	30.52	0.62%	10,693
Oct 10, 2024	30.20	30.79	29.67	30.57	30.33	1.66%	20,772
Oct 9, 2024	31.20	31.43	30.07	30.07	29.83	-3.62%	19,943
Oct 8, 2024	29.99	31.20	29.50	31.20	30.95	6.38%	36,828
Oct 7, 2024	29.80	29.80	29.31	29.33	29.10	-2.20%	15,612
Oct 4, 2024	30.35	30.35	29.77	29.99	29.75	-0.10%	15,205
Oct 3, 2024	30.96	30.96	29.69	30.02	29.78	-3.44%	24,769
Oct 2, 2024	31.26	31.34	31.00	31.09	30.59	-0.54%	14,880
Oct 1, 2024	31.36	31.57	30.83	31.26	30.76	-1.67%	19,414
Sep 30, 2024	31.73	31.79	31.31	31.79	31.28	0.38%	11,909
Sep 27, 2024	31.66	31.80	31.44	31.67	31.16	0.83%	14,950