Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	40.01	40.81	39.91	40.15	39.92	-0.64%	42,458
Mar 9, 2026	40.80	40.80	39.27	40.41	40.17	-1.20%	51,437
Mar 6, 2026	39.54	41.04	38.96	40.90	40.66	3.18%	59,874
Mar 5, 2026	40.23	40.67	39.41	39.64	39.41	-3.09%	42,465
Mar 4, 2026	40.20	40.99	39.15	40.91	40.67	1.02%	32,922
Mar 3, 2026	38.85	40.68	38.46	40.49	40.25	3.55%	69,719
Mar 2, 2026	39.20	39.86	38.88	39.10	38.87	-0.13%	42,139
Feb 27, 2026	38.61	39.55	38.48	39.15	38.92	0.38%	30,621
Feb 26, 2026	39.36	39.53	38.80	39.00	38.77	-0.61%	22,886
Feb 25, 2026	40.02	40.10	39.00	39.24	39.01	-1.75%	30,183
Feb 24, 2026	39.71	40.03	39.14	39.94	39.71	1.14%	30,318
Feb 23, 2026	38.85	39.90	38.14	39.49	39.26	0.74%	66,360
Feb 20, 2026	39.22	39.90	38.48	39.20	38.97	-0.05%	44,558
Feb 19, 2026	38.07	39.50	38.07	39.22	38.99	2.22%	41,425
Feb 18, 2026	38.69	38.69	37.84	38.37	38.15	-0.88%	39,628