Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	43.00	43.55	42.57	43.13	43.13	0.84%	92,117
Oct 30, 2026	43.36	43.63	42.41	42.77	42.77	0.40%	51,183
Oct 29, 2026	43.89	43.89	42.32	42.60	42.60	-1.43%	43,333
Oct 28, 2026	43.65	44.03	42.53	43.22	43.22	-1.46%	51,805
Oct 27, 2026	44.18	44.41	43.27	43.86	43.86	-1.75%	57,059
Oct 26, 2026	45.28	45.52	44.56	44.64	44.64	-1.00%	47,005
Oct 23, 2026	45.22	45.22	44.29	45.09	45.09	-1.16%	46,379
Oct 22, 2026	43.79	45.62	43.44	45.62	45.62	5.12%	50,697
Oct 21, 2026	43.25	43.81	42.64	43.40	43.40	0.67%	52,690
Oct 20, 2026	43.72	43.91	42.44	43.11	43.11	-1.06%	76,279
Oct 19, 2026	43.57	44.49	42.46	43.57	43.57	-0.11%	57,348
Oct 16, 2026	44.62	44.62	43.05	43.62	43.62	-1.58%	36,180
Oct 15, 2026	45.29	46.53	44.25	44.32	44.32	-1.18%	46,673
Oct 14, 2026	43.85	45.00	43.61	44.85	44.85	2.07%	221,581
Oct 13, 2026	44.31	44.69	43.84	43.94	43.94	-0.02%	47,110
Oct 12, 2026	44.00	44.48	43.48	43.95	43.95	-0.18%	81,092
Oct 9, 2026	43.94	45.06	43.35	44.03	44.03	0.20%	36,632
Oct 8, 2026	43.75	44.38	43.26	43.94	43.94	0.27%	46,685
Oct 7, 2026	43.43	44.70	43.00	43.82	43.82	0.23%	53,698
Oct 6, 2026	45.79	45.79	42.74	43.72	43.72	-3.83%	69,006
Oct 5, 2026	45.88	45.95	45.15	45.46	45.46	-1.17%	34,920
Oct 2, 2026	45.96	46.24	45.42	46.00	46.00	1.03%	34,039
Oct 1, 2026	44.92	45.97	44.63	45.53	45.53	0.80%	33,835
Sep 30, 2026	45.82	45.82	44.71	45.42	45.17	-0.42%	40,224
Sep 29, 2026	46.07	46.80	45.54	45.61	45.36	-1.08%	35,765
Sep 28, 2026	45.24	46.50	44.99	46.11	45.86	1.63%	38,256
Sep 25, 2026	45.62	45.96	45.06	45.37	45.12	-0.90%	43,433
Sep 24, 2026	44.82	45.97	44.69	45.78	45.53	2.51%	51,680
Sep 23, 2026	45.08	45.26	44.44	44.66	44.41	-1.15%	43,230
Sep 22, 2026	44.64	45.48	44.64	45.18	44.93	1.99%	35,275
Sep 21, 2026	44.72	44.72	43.86	44.30	44.06	-0.98%	43,156
Sep 18, 2026	44.14	45.03	43.38	44.74	44.49	1.36%	191,418
Sep 17, 2026	44.46	44.73	43.73	44.14	43.90	-0.02%	28,311
Sep 16, 2026	44.05	44.69	43.94	44.15	43.91	0.14%	36,470
Sep 15, 2026	44.56	44.68	43.70	44.09	43.85	-1.05%	33,701
Sep 14, 2026	43.41	44.64	42.90	44.56	44.31	3.08%	37,095
Sep 11, 2026	43.29	43.42	42.83	43.23	42.99	0.23%	33,621
Sep 10, 2026	42.78	43.29	42.65	43.13	42.89	1.10%	35,110
Sep 9, 2026	42.64	43.10	42.04	42.66	42.43	-0.56%	42,447
Sep 8, 2026	42.95	43.19	42.45	42.90	42.66	-1.08%	57,143
Sep 4, 2026	43.23	43.85	43.12	43.37	43.13	-0.60%	35,057
Sep 3, 2026	43.12	43.82	42.61	43.63	43.39	1.73%	29,116
Sep 2, 2026	43.40	43.48	42.82	42.89	42.65	-0.21%	51,121
Sep 1, 2026	43.31	43.95	41.68	42.98	42.74	-0.69%	43,773
Aug 31, 2026	44.01	44.87	43.04	43.28	43.04	-1.66%	49,088
Aug 28, 2026	43.74	44.47	43.49	44.01	43.77	1.15%	64,521
Aug 27, 2026	43.51	43.80	42.50	43.51	43.27	-0.32%	123,174
Aug 26, 2026	43.00	44.81	43.00	43.65	43.41	-1.04%	97,310
Aug 25, 2026	44.31	44.57	43.49	44.11	43.87	-0.29%	95,155
Aug 24, 2026	44.61	45.00	43.99	44.24	44.00	0.32%	61,028