Village Super Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.92	35.16	34.45	34.54	34.54	-1.26%	40,999
Dec 4, 2025	35.93	35.93	34.84	34.98	34.98	-2.35%	46,087
Dec 3, 2025	35.25	36.06	34.82	35.82	35.82	2.55%	35,837
Dec 2, 2025	34.26	35.10	34.26	34.93	34.93	0.87%	29,986
Dec 1, 2025	34.59	34.97	34.31	34.63	34.63	0.20%	33,906
Nov 28, 2025	34.61	34.79	34.25	34.56	34.56	-0.06%	19,432
Nov 26, 2025	34.73	34.78	34.33	34.58	34.58	-0.43%	38,778
Nov 25, 2025	33.69	34.99	33.61	34.73	34.73	3.18%	35,406
Nov 24, 2025	34.00	34.58	33.64	33.66	33.66	-1.87%	154,091
Nov 21, 2025	33.60	34.80	33.60	34.30	34.30	2.02%	47,756
Nov 20, 2025	33.86	34.06	33.31	33.62	33.62	0.12%	42,914
Nov 19, 2025	33.85	34.20	33.46	33.58	33.58	-0.74%	31,575
Nov 18, 2025	33.69	34.46	33.69	33.83	33.83	-0.09%	31,203
Nov 17, 2025	34.08	34.56	33.80	33.86	33.86	-0.99%	47,099
Nov 14, 2025	33.99	34.35	33.54	34.20	34.20	0.09%	31,271
Nov 13, 2025	33.92	34.48	33.70	34.17	34.17	0.98%	39,072
Nov 12, 2025	33.42	33.86	33.16	33.84	33.84	1.26%	34,036
Nov 11, 2025	32.85	33.48	32.85	33.42	33.42	1.64%	21,948
Nov 10, 2025	32.65	33.15	32.16	32.88	32.88	0.67%	27,754
Nov 7, 2025	32.94	33.19	32.48	32.66	32.66	-0.11%	38,559
Nov 6, 2025	32.85	33.28	32.10	32.70	32.70	-1.13%	36,394
Nov 5, 2025	32.09	33.29	31.81	33.07	33.07	2.48%	42,062
Nov 4, 2025	31.63	32.39	31.63	32.27	32.27	1.45%	37,813
Nov 3, 2025	31.04	31.89	30.93	31.81	31.81	1.40%	41,442
Oct 31, 2025	31.24	31.59	30.86	31.37	31.37	-0.41%	42,302
Oct 30, 2025	31.45	31.57	30.90	31.50	31.50	0.16%	59,070
Oct 29, 2025	32.09	32.09	31.05	31.45	31.45	-2.07%	57,176
Oct 28, 2025	32.03	32.26	31.61	32.12	32.12	0.27%	42,407
Oct 27, 2025	32.59	32.72	31.99	32.03	32.03	-1.72%	39,486
Oct 24, 2025	33.22	33.22	32.41	32.59	32.59	-1.24%	27,549
Oct 23, 2025	33.01	33.22	32.60	33.00	33.00	-0.24%	36,805
Oct 22, 2025	32.50	33.24	32.12	33.08	33.08	1.83%	46,993
Oct 21, 2025	33.00	33.43	32.47	32.49	32.49	-1.89%	34,638
Oct 20, 2025	32.30	33.11	32.05	33.11	33.11	3.18%	78,251
Oct 17, 2025	32.44	32.67	32.03	32.09	32.09	-0.93%	39,094
Oct 16, 2025	32.96	33.06	32.14	32.39	32.39	-2.09%	48,074
Oct 15, 2025	32.86	33.50	32.66	33.08	33.08	1.07%	48,815
Oct 14, 2025	31.64	32.85	31.64	32.73	32.73	3.48%	67,815
Oct 13, 2025	31.77	32.12	31.17	31.63	31.63	-0.44%	87,615
Oct 10, 2025	31.01	31.95	30.99	31.77	31.77	2.02%	74,694
Oct 9, 2025	31.44	31.56	30.54	31.14	31.14	-1.13%	111,358
Oct 8, 2025	32.12	32.39	30.08	31.50	31.50	-1.81%	153,028
Oct 7, 2025	36.17	36.33	31.71	32.08	32.08	-11.92%	149,930
Oct 6, 2025	37.08	37.50	36.01	36.42	36.42	-1.61%	58,639
Oct 3, 2025	36.83	37.25	36.70	37.01	37.01	0.52%	41,372
Oct 2, 2025	37.15	37.18	36.60	36.82	36.82	-2.15%	45,298
Oct 1, 2025	37.38	37.79	36.68	37.63	37.38	0.72%	48,155
Sep 30, 2025	37.47	37.64	36.87	37.36	37.11	-0.88%	36,324
Sep 29, 2025	38.07	38.24	37.36	37.69	37.44	-0.61%	66,043
Sep 26, 2025	37.02	37.96	36.43	37.92	37.67	2.54%	82,815