Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.86	32.73	31.86	32.48	32.48	0.65%	38,752
Dec 19, 2024	32.07	32.60	31.82	32.27	32.27	0.72%	19,499
Dec 18, 2024	33.06	33.64	31.99	32.04	32.04	-3.26%	34,847
Dec 17, 2024	32.95	33.25	32.57	33.12	33.12	0.58%	19,145
Dec 16, 2024	32.64	33.07	32.57	32.93	32.93	1.01%	18,356
Dec 13, 2024	33.18	33.70	32.46	32.60	32.60	-0.88%	26,872
Dec 12, 2024	32.46	33.42	32.46	32.89	32.89	1.83%	25,860
Dec 11, 2024	31.79	32.84	31.64	32.30	32.30	2.80%	54,166
Dec 10, 2024	30.52	31.77	30.23	31.42	31.42	3.02%	53,276
Dec 9, 2024	30.80	31.28	30.42	30.50	30.50	-1.39%	79,009
Dec 6, 2024	31.46	31.46	30.52	30.93	30.93	-1.09%	23,708
Dec 5, 2024	30.96	31.38	30.70	31.27	31.27	-0.48%	20,300
Dec 4, 2024	31.61	31.61	30.48	31.42	31.42	-0.22%	23,438
Dec 3, 2024	32.00	32.00	30.79	31.49	31.49	-1.32%	23,253
Dec 2, 2024	32.25	32.78	31.61	31.91	31.91	-1.42%	71,075
Nov 29, 2024	32.02	32.97	31.98	32.37	32.37	0.94%	13,515
Nov 27, 2024	32.15	32.77	31.63	32.07	32.07	-0.65%	54,082
Nov 26, 2024	32.32	32.44	32.09	32.28	32.28	-0.40%	9,467
Nov 25, 2024	32.51	33.04	32.35	32.41	32.41	0.09%	17,718
Nov 22, 2024	31.92	32.55	31.62	32.38	32.38	1.44%	20,204
Nov 21, 2024	31.27	31.92	31.27	31.92	31.92	2.97%	13,141
Nov 20, 2024	30.67	31.00	30.05	31.00	31.00	0.91%	23,025
Nov 19, 2024	31.18	31.22	30.46	30.72	30.72	-1.76%	27,813
Nov 18, 2024	32.67	32.91	31.25	31.27	31.27	-4.29%	36,549
Nov 15, 2024	33.24	33.24	32.47	32.67	32.67	-1.15%	27,033
Nov 14, 2024	33.00	33.06	32.56	33.05	33.05	0.82%	26,720
Nov 13, 2024	33.44	33.56	32.67	32.78	32.78	-1.62%	15,795
Nov 12, 2024	33.45	33.99	33.21	33.32	33.32	0.57%	33,968
Nov 11, 2024	33.26	33.52	32.91	33.13	33.13	0.49%	20,103
Nov 8, 2024	32.44	33.39	32.25	32.97	32.97	1.01%	19,092
Nov 7, 2024	33.49	33.62	32.33	32.64	32.64	-1.89%	24,544
Nov 6, 2024	30.49	33.50	30.49	33.27	33.27	13.59%	62,000
Nov 5, 2024	28.79	29.34	28.79	29.29	29.29	0.97%	31,586
Nov 4, 2024	28.47	29.31	28.47	29.01	29.01	1.04%	31,418
Nov 1, 2024	28.61	28.79	28.41	28.71	28.71	0.60%	26,124
Oct 31, 2024	28.41	29.31	28.41	28.54	28.54	0.63%	31,244
Oct 30, 2024	28.93	29.03	28.33	28.36	28.36	-2.07%	20,316
Oct 29, 2024	29.59	29.59	28.84	28.96	28.96	-3.01%	25,454
Oct 28, 2024	29.79	30.45	29.48	29.86	29.86	0.23%	31,869
Oct 25, 2024	29.92	30.27	29.52	29.79	29.79	-0.03%	41,758
Oct 24, 2024	30.42	30.42	29.63	29.80	29.80	-2.07%	27,009
Oct 23, 2024	29.89	30.46	29.50	30.43	30.43	2.18%	28,042
Oct 22, 2024	29.49	29.95	29.08	29.78	29.78	0.27%	34,590
Oct 21, 2024	30.44	30.48	29.60	29.70	29.70	-1.69%	18,798
Oct 18, 2024	30.55	30.60	30.12	30.21	30.21	-2.52%	26,840
Oct 17, 2024	30.71	30.99	29.81	30.99	30.99	0.36%	20,883
Oct 16, 2024	30.83	31.44	30.53	30.88	30.88	0.92%	22,820
Oct 15, 2024	30.14	31.21	29.75	30.60	30.60	1.22%	14,260
Oct 14, 2024	30.83	30.84	30.20	30.23	30.23	-1.72%	17,941
Oct 11, 2024	30.72	30.94	30.49	30.76	30.76	0.62%	10,693
Oct 10, 2024	30.20	30.79	29.67	30.57	30.57	1.66%	20,772
Oct 9, 2024	31.20	31.43	30.07	30.07	30.07	-3.62%	19,943
Oct 8, 2024	29.99	31.20	29.50	31.20	31.20	6.38%	36,828
Oct 7, 2024	29.80	29.80	29.31	29.33	29.33	-2.20%	15,612
Oct 4, 2024	30.35	30.35	29.77	29.99	29.99	-0.10%	15,205
Oct 3, 2024	30.96	30.96	29.69	30.02	30.02	-3.44%	24,769
Oct 2, 2024	31.26	31.34	31.00	31.09	30.83	-0.54%	14,880
Oct 1, 2024	31.36	31.57	30.83	31.26	31.00	-1.67%	19,414
Sep 30, 2024	31.73	31.79	31.31	31.79	31.53	0.38%	11,909
Sep 27, 2024	31.66	31.80	31.44	31.67	31.41	0.83%	14,950
Sep 26, 2024	31.58	31.72	31.21	31.41	31.15	0.58%	21,771
Sep 25, 2024	31.38	31.78	31.06	31.23	30.97	-0.67%	18,873
Sep 24, 2024	32.16	32.16	31.28	31.44	31.18	-1.53%	23,218
Sep 23, 2024	32.26	32.35	31.30	31.93	31.67	-0.93%	24,939
Sep 20, 2024	32.71	33.10	32.14	32.23	31.96	-3.16%	63,133
Sep 19, 2024	32.94	33.28	32.78	33.28	33.01	2.27%	15,805
Sep 18, 2024	32.89	33.20	32.54	32.54	32.27	-1.15%	27,550
Sep 17, 2024	33.19	33.50	32.76	32.92	32.65	-0.06%	21,691
Sep 16, 2024	32.99	33.10	32.63	32.94	32.67	0.40%	26,759
Sep 13, 2024	32.17	32.98	32.17	32.81	32.54	2.44%	26,326
Sep 12, 2024	31.87	32.10	31.36	32.03	31.77	1.36%	18,509
Sep 11, 2024	32.12	32.12	31.15	31.60	31.34	-1.25%	18,243
Sep 10, 2024	31.79	32.00	31.25	32.00	31.74	1.30%	14,412
Sep 9, 2024	31.59	32.01	31.53	31.59	31.33	0.16%	22,248
Sep 6, 2024	31.55	31.76	31.14	31.54	31.28	-0.10%	21,636
Sep 5, 2024	32.15	32.17	31.44	31.57	31.31	-1.80%	23,623
Sep 4, 2024	32.42	32.49	31.78	32.15	31.88	-0.19%	28,068
Sep 3, 2024	32.15	32.43	31.75	32.21	31.94	0.19%	26,907
Aug 30, 2024	32.00	32.15	31.83	32.15	31.88	0.47%	22,431
Aug 29, 2024	32.00	32.00	31.50	32.00	31.74	-	34,017
Aug 28, 2024	32.00	32.01	31.29	32.00	31.74	0.03%	25,510
Aug 27, 2024	31.63	32.00	31.39	31.99	31.73	1.39%	24,110
Aug 26, 2024	31.68	32.00	31.45	31.55	31.29	0.35%	28,975
Aug 23, 2024	30.41	31.64	30.41	31.44	31.18	4.07%	36,082
Aug 22, 2024	30.96	30.96	29.88	30.21	29.96	-1.02%	26,883
Aug 21, 2024	30.01	30.70	29.95	30.52	30.27	2.93%	22,409
Aug 20, 2024	30.29	30.29	29.53	29.65	29.41	-0.40%	27,304
Aug 19, 2024	29.24	30.17	29.24	29.77	29.52	4.16%	41,528
Aug 16, 2024	28.32	28.72	28.22	28.58	28.34	1.17%	47,252
Aug 15, 2024	28.42	28.59	27.68	28.25	28.02	1.11%	14,764
Aug 14, 2024	28.41	28.41	27.72	27.94	27.71	-1.10%	11,544
Aug 13, 2024	28.37	28.37	27.77	28.25	28.02	0.61%	13,140
Aug 12, 2024	28.37	28.54	28.06	28.08	27.85	-	19,982
Aug 9, 2024	28.00	28.16	27.27	28.08	27.85	0.97%	25,693
Aug 8, 2024	27.12	27.83	27.12	27.81	27.58	2.73%	19,750
Aug 7, 2024	26.79	27.68	26.62	27.07	26.85	1.98%	24,228
Aug 6, 2024	28.00	28.16	26.37	26.55	26.33	-4.82%	40,036
Aug 5, 2024	29.24	29.24	27.57	27.89	27.66	-6.06%	35,950
Aug 2, 2024	30.62	31.14	29.69	29.69	29.45	-5.26%	32,112
Aug 1, 2024	31.68	32.00	30.87	31.34	31.08	-1.07%	37,704