Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	46.70	46.88	45.47	46.11	46.11	-1.33%	47,271
May 19, 2026	46.58	48.21	46.21	46.73	46.73	0.52%	41,354
May 18, 2026	45.30	46.55	44.91	46.49	46.49	2.92%	45,683
May 15, 2026	45.89	46.33	44.91	45.17	45.17	-1.46%	49,827
May 14, 2026	45.27	45.96	45.07	45.84	45.84	1.28%	38,056
May 13, 2026	43.73	45.38	43.73	45.26	45.26	2.42%	33,666
May 12, 2026	43.61	44.43	43.23	44.19	44.19	1.24%	33,057
May 11, 2026	44.77	44.77	43.57	43.65	43.65	-2.31%	35,842
May 8, 2026	43.94	44.87	43.86	44.68	44.68	1.68%	47,721
May 7, 2026	43.19	44.78	43.00	43.94	43.94	1.31%	41,595
May 6, 2026	44.06	44.23	43.15	43.37	43.37	-0.85%	42,167
May 5, 2026	43.43	43.91	43.02	43.74	43.74	1.41%	30,131
May 4, 2026	43.71	44.27	42.83	43.13	43.13	-2.00%	41,833
May 1, 2026	43.06	44.10	43.00	44.01	44.01	2.14%	35,834
Apr 30, 2026	42.22	43.38	41.86	43.09	43.09	1.77%	43,792
Apr 29, 2026	42.47	43.14	41.72	42.34	42.34	-1.07%	68,151
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%	40,819
Apr 24, 2026	42.72	42.72	42.22	42.40	42.40	-1.49%	36,349
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%	44,482
Apr 21, 2026	42.29	42.95	42.22	42.59	42.59	0.19%	39,276
Apr 20, 2026	42.61	43.33	42.04	42.51	42.51	-0.47%	38,703
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