Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	44.28	44.38	42.77	43.37	-	-1.32%	19,431
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%	78,993
Jul 16, 2026	43.34	44.77	43.21	44.63	44.63	2.55%	54,700
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%	40,562
Jul 10, 2026	42.42	43.38	42.40	43.05	43.05	1.49%	33,734
Jul 9, 2026	42.57	42.63	41.62	42.42	42.42	-0.21%	41,013
Jul 8, 2026	42.43	43.69	41.63	42.51	42.51	1.02%	52,936
Jul 7, 2026	43.24	43.61	42.08	42.08	42.08	-1.50%	33,762
Jul 6, 2026	42.37	42.87	41.91	42.72	42.72	0.90%	35,518
Jul 2, 2026	42.38	42.83	41.81	42.34	42.34	-0.14%	38,934
Jul 1, 2026	42.21	42.75	41.90	42.65	42.40	1.11%	46,705
Jun 30, 2026	42.52	42.52	41.75	42.18	41.93	-0.07%	29,918
Jun 29, 2026	42.21	42.36	41.74	42.21	41.96	0.02%	32,948
Jun 26, 2026	42.15	43.00	41.56	42.20	41.95	1.20%	188,244
Jun 25, 2026	42.26	42.61	41.39	41.70	41.46	-3.07%	43,375
Jun 24, 2026	42.26	43.25	41.82	43.02	42.77	2.33%	56,377
Jun 23, 2026	41.04	42.17	41.04	42.04	41.79	3.09%	56,769
Jun 22, 2026	40.67	41.20	40.26	40.78	40.54	0.22%	45,415
Jun 18, 2026	40.52	40.86	39.83	40.69	40.45	0.74%	174,785
Jun 17, 2026	40.79	40.90	39.67	40.39	40.15	-1.46%	65,833
Jun 16, 2026	40.83	41.16	40.17	40.99	40.75	0.39%	57,361
Jun 15, 2026	41.03	41.60	40.57	40.83	40.59	-1.83%	41,727
Jun 12, 2026	41.36	41.84	40.88	41.59	41.35	0.56%	36,140
Jun 11, 2026	41.36	42.00	41.09	41.36	41.12	-	50,650
Jun 10, 2026	40.00	41.49	39.25	41.36	41.12	4.18%	60,699
Jun 9, 2026	39.43	40.93	39.37	39.70	39.47	0.99%	52,526
Jun 8, 2026	40.01	40.28	38.96	39.31	39.08	-1.75%	68,837
Jun 5, 2026	38.93	40.81	38.93	40.01	39.78	2.93%	53,367
Jun 4, 2026	40.52	41.00	38.08	38.87	38.64	-1.74%	81,974
Jun 3, 2026	37.85	40.18	37.50	39.56	39.33	5.24%	94,244
Jun 2, 2026	45.96	46.34	37.18	37.59	37.37	-19.37%	274,257
Jun 1, 2026	46.61	47.21	46.52	46.62	46.35	0.34%	34,644
May 29, 2026	46.70	47.08	46.02	46.46	46.19	-1.51%	64,462
May 28, 2026	46.75	47.37	46.08	47.17	46.89	0.79%	53,581
May 27, 2026	45.37	46.96	45.37	46.80	46.53	3.29%	43,946
May 26, 2026	46.39	46.79	44.57	45.31	45.04	-2.07%	55,477
May 22, 2026	47.00	47.27	46.10	46.27	46.00	-0.71%	58,021
May 21, 2026	45.61	46.82	44.80	46.60	46.33	1.06%	52,920
May 20, 2026	46.70	46.88	45.47	46.11	45.84	-1.33%	47,648
May 19, 2026	46.58	48.21	46.21	46.73	46.46	0.52%	42,849
May 18, 2026	45.30	46.55	44.91	46.49	46.22	2.92%	47,786
May 15, 2026	45.89	46.33	44.91	45.17	44.91	-1.46%	49,827
May 14, 2026	45.27	45.96	45.07	45.84	45.57	1.28%	38,056
May 13, 2026	43.73	45.38	43.73	45.26	44.99	2.42%	33,666
May 12, 2026	43.61	44.43	43.23	44.19	43.93	1.24%	33,057
May 11, 2026	44.77	44.77	43.57	43.65	43.39	-2.31%	35,842
May 8, 2026	43.94	44.87	43.86	44.68	44.42	1.68%	47,721