Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	44.72	44.72	43.86	44.30	44.30	-0.98%	43,155
Sep 18, 2026	44.14	45.03	43.38	44.74	44.74	1.36%	191,402
Sep 17, 2026	44.46	44.73	43.73	44.14	44.14	-0.02%	28,310
Sep 16, 2026	44.05	44.69	43.94	44.15	44.15	0.14%	36,469
Sep 15, 2026	44.56	44.68	43.70	44.09	44.09	-1.05%	33,697
Sep 14, 2026	43.41	44.64	42.90	44.56	44.56	3.08%	37,094
Sep 11, 2026	43.29	43.42	42.83	43.23	43.23	0.23%	33,574
Sep 10, 2026	42.78	43.29	42.65	43.13	43.13	1.10%	35,110
Sep 9, 2026	42.64	43.10	42.04	42.66	42.66	-0.56%	42,446
Sep 8, 2026	42.95	43.19	42.45	42.90	42.90	-1.08%	56,888
Sep 4, 2026	43.23	43.85	43.12	43.37	43.37	-0.60%	35,056
Sep 3, 2026	43.12	43.82	42.61	43.63	43.63	1.73%	29,116
Sep 2, 2026	43.40	43.48	42.82	42.89	42.89	-0.21%	51,120
Sep 1, 2026	43.31	43.95	41.68	42.98	42.98	-0.69%	43,772
Aug 31, 2026	44.01	44.87	43.04	43.28	43.28	-1.66%	49,087
Aug 28, 2026	43.74	44.47	43.49	44.01	44.01	1.15%	64,519
Aug 27, 2026	43.51	43.80	42.50	43.51	43.51	-0.32%	123,174
Aug 26, 2026	43.00	44.81	43.00	43.65	43.65	-1.04%	97,310
Aug 25, 2026	44.31	44.57	43.49	44.11	44.11	-0.29%	95,155
Aug 24, 2026	44.61	45.00	43.99	44.24	44.24	0.32%	61,028
Aug 21, 2026	43.42	44.42	42.78	44.10	44.10	2.23%	201,372
Aug 20, 2026	42.39	43.40	42.35	43.14	43.14	0.42%	54,796
Aug 19, 2026	43.26	43.80	42.91	42.96	42.96	-0.14%	39,553
Aug 18, 2026	43.12	43.60	42.80	43.02	43.02	0.51%	50,741
Aug 17, 2026	42.69	43.47	42.49	42.80	42.80	-0.56%	98,943
Aug 14, 2026	43.44	43.44	42.55	43.04	43.04	-0.02%	47,900
Aug 13, 2026	42.71	44.72	42.33	43.05	43.05	1.72%	50,681
Aug 12, 2026	41.78	42.74	41.65	42.32	42.32	1.44%	38,686
Aug 11, 2026	41.08	42.57	41.00	41.72	41.72	0.26%	32,646
Aug 10, 2026	42.93	43.80	41.61	41.61	41.61	-3.61%	44,631
Aug 7, 2026	42.78	43.26	42.60	43.17	43.17	-0.12%	31,446
Aug 6, 2026	43.42	43.58	42.55	43.22	43.22	0.23%	57,474
Aug 5, 2026	44.54	44.54	42.66	43.12	43.12	-2.71%	45,745
Aug 4, 2026	43.81	45.05	43.18	44.32	44.32	0.96%	43,408
Aug 3, 2026	44.55	45.32	43.48	43.90	43.90	-0.09%	60,619
Jul 31, 2026	43.83	44.58	43.66	43.94	43.94	-0.09%	35,782
Jul 30, 2026	43.92	44.40	43.06	43.98	43.98	-0.86%	32,709
Jul 29, 2026	43.29	44.56	43.29	44.36	44.36	1.81%	40,685
Jul 28, 2026	43.54	44.29	43.37	43.57	43.57	1.47%	27,965
Jul 27, 2026	42.62	43.64	42.62	42.94	42.94	0.75%	40,644
Jul 24, 2026	42.08	42.82	42.08	42.62	42.62	1.00%	33,797
Jul 23, 2026	42.70	42.70	41.29	42.20	42.20	-2.94%	63,481
Jul 22, 2026	43.46	44.02	42.88	43.48	43.48	0.30%	43,090
Jul 21, 2026	44.28	44.38	42.77	43.35	43.35	-1.37%	41,057
Jul 20, 2026	44.45	44.85	43.63	43.95	43.95	-1.21%	40,263
Jul 17, 2026	44.70	45.51	44.00	44.49	44.49	-0.31%	79,493
Jul 16, 2026	43.34	44.77	43.21	44.63	44.63	2.55%	54,701
Jul 15, 2026	43.27	44.29	43.11	43.52	43.52	-0.02%	35,984
Jul 14, 2026	43.52	43.59	42.85	43.53	43.53	0.28%	61,299
Jul 13, 2026	43.34	43.85	42.15	43.41	43.41	0.84%	40,570