Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.53	41.57	40.06	40.65	40.65	-1.86%	100,700
Mar 19, 2026	40.86	41.82	40.61	41.42	41.42	1.07%	42,533
Mar 18, 2026	42.11	42.32	40.56	40.98	40.98	-2.82%	64,145
Mar 17, 2026	42.90	43.29	41.81	42.17	42.17	-1.45%	46,926
Mar 16, 2026	42.80	43.35	42.49	42.79	42.79	1.02%	65,265
Mar 13, 2026	41.86	42.60	41.28	42.36	42.36	2.42%	48,664
Mar 12, 2026	39.52	41.58	39.52	41.36	41.36	3.40%	51,459
Mar 11, 2026	39.95	40.13	39.44	40.00	40.00	-0.37%	27,135
Mar 10, 2026	40.01	40.81	39.91	40.15	40.15	-0.64%	42,458
Mar 9, 2026	40.80	40.80	39.27	40.41	40.41	-1.20%	51,437
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%	42,465
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%	69,719
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%	30,621
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%	44,558
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%	39,628
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