5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
-9.06%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
+11.67%
Village Super Market, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.92 | $34.54 (-1.09%) | $35.16 | $34.45 | 41.53 K | $509.67 M |
| 12/04/2025 | $35.93 | $34.98 (-2.64%) | $35.93 | $34.84 | 46.14 K | $516.17 M |
| 12/03/2025 | $35.25 | $35.82 (1.62%) | $36.05 | $34.81 | 35.84 K | $528.56 M |
| 12/02/2025 | $34.26 | $34.93 (1.96%) | $35.10 | $34.26 | 30.00 K | $515.43 M |
| 12/01/2025 | $34.59 | $34.63 (0.12%) | $34.97 | $34.31 | 33.91 K | $511.00 M |
| 11/28/2025 | $34.61 | $34.56 (-0.14%) | $34.79 | $34.25 | 19.43 K | $509.97 M |
| 11/26/2025 | $34.73 | $34.58 (-0.43%) | $34.78 | $34.33 | 38.80 K | $510.26 M |
| 11/25/2025 | $33.69 | $34.73 (3.09%) | $34.99 | $33.61 | 35.41 K | $512.48 M |
| 11/24/2025 | $34.00 | $33.66 (-1%) | $34.58 | $33.64 | 154.09 K | $496.69 M |
| 11/21/2025 | $33.60 | $34.30 (2.08%) | $34.80 | $33.60 | 47.80 K | $506.13 M |
| 11/20/2025 | $33.86 | $33.62 (-0.71%) | $34.06 | $33.31 | 42.91 K | $496.10 M |
| 11/19/2025 | $33.85 | $33.58 (-0.8%) | $34.20 | $33.46 | 31.60 K | $495.51 M |
| 11/18/2025 | $33.69 | $33.83 (0.42%) | $34.46 | $33.69 | 31.20 K | $499.20 M |
| 11/17/2025 | $34.08 | $33.86 (-0.65%) | $34.56 | $33.80 | 47.10 K | $499.64 M |
| 11/14/2025 | $33.99 | $34.20 (0.62%) | $34.35 | $33.54 | 31.30 K | $504.66 M |
| 11/13/2025 | $33.92 | $34.17 (0.74%) | $34.48 | $33.70 | 39.10 K | $504.21 M |
| 11/12/2025 | $33.42 | $33.84 (1.26%) | $33.86 | $33.16 | 34.04 K | $499.34 M |
| 11/11/2025 | $32.85 | $33.42 (1.74%) | $33.48 | $32.85 | 21.95 K | $493.15 M |
| 11/10/2025 | $32.65 | $32.88 (0.7%) | $33.15 | $32.16 | 27.80 K | $485.18 M |
| 11/07/2025 | $32.94 | $32.66 (-0.85%) | $33.19 | $32.48 | 38.56 K | $481.93 M |
| 11/06/2025 | $32.85 | $32.70 (-0.46%) | $33.28 | $32.10 | 36.40 K | $482.52 M |
| 11/05/2025 | $32.09 | $33.07 (3.05%) | $33.29 | $31.81 | 42.10 K | $487.98 M |
| 11/04/2025 | $31.63 | $32.27 (2.02%) | $32.39 | $31.63 | 37.81 K | $476.18 M |
| 11/03/2025 | $31.04 | $31.81 (2.48%) | $31.89 | $30.93 | 41.44 K | $469.39 M |
| 10/31/2025 | $31.24 | $31.37 (0.42%) | $31.59 | $30.86 | 42.30 K | $462.90 M |
| 10/30/2025 | $31.45 | $31.50 (0.16%) | $31.57 | $30.90 | 59.10 K | $464.81 M |
| 10/29/2025 | $32.09 | $31.45 (-1.99%) | $32.09 | $31.05 | 57.20 K | $464.08 M |
| 10/28/2025 | $32.03 | $32.12 (0.28%) | $32.26 | $31.61 | 42.41 K | $473.96 M |
| 10/27/2025 | $32.59 | $32.03 (-1.72%) | $32.72 | $31.99 | 39.50 K | $472.63 M |
| 10/24/2025 | $33.22 | $32.59 (-1.9%) | $33.22 | $32.41 | 27.55 K | $480.90 M |
| 10/23/2025 | $33.01 | $33.00 (-0.03%) | $33.22 | $32.60 | 36.81 K | $486.95 M |
| 10/22/2025 | $32.50 | $33.08 (1.78%) | $33.24 | $32.12 | 47.00 K | $488.13 M |
| 10/21/2025 | $33.00 | $32.49 (-1.55%) | $33.43 | $32.47 | 34.64 K | $479.42 M |
| 10/20/2025 | $32.30 | $33.11 (2.51%) | $33.11 | $32.05 | 78.30 K | $488.57 M |
| 10/17/2025 | $32.44 | $32.09 (-1.08%) | $32.67 | $32.03 | 39.10 K | $473.52 M |
| 10/16/2025 | $32.96 | $32.39 (-1.73%) | $33.06 | $32.14 | 48.10 K | $477.95 M |
| 10/15/2025 | $32.86 | $33.08 (0.67%) | $33.50 | $32.66 | 48.82 K | $488.13 M |
| 10/14/2025 | $31.64 | $32.73 (3.45%) | $32.85 | $31.64 | 67.82 K | $482.96 M |
| 10/13/2025 | $31.77 | $31.63 (-0.44%) | $32.12 | $31.17 | 87.62 K | $466.73 M |
| 10/10/2025 | $31.01 | $31.77 (2.45%) | $31.95 | $30.99 | 74.70 K | $468.80 M |
| 10/09/2025 | $31.44 | $31.14 (-0.95%) | $31.56 | $30.54 | 111.40 K | $459.50 M |
| 10/08/2025 | $32.12 | $31.50 (-1.93%) | $32.39 | $30.08 | 153.03 K | $464.81 M |
| 10/07/2025 | $36.17 | $32.08 (-11.31%) | $36.33 | $31.71 | 149.93 K | $473.37 M |
| 10/06/2025 | $37.08 | $36.42 (-1.78%) | $37.50 | $36.01 | 58.64 K | $537.41 M |
| 10/03/2025 | $36.83 | $37.01 (0.49%) | $37.25 | $36.70 | 41.40 K | $476.28 M |
| 10/02/2025 | $37.15 | $36.82 (-0.89%) | $37.18 | $36.60 | 45.30 K | $473.84 M |
| 10/01/2025 | $37.38 | $37.63 (0.67%) | $37.79 | $36.68 | 48.20 K | $484.26 M |
| 09/30/2025 | $37.47 | $37.36 (-0.29%) | $37.64 | $36.87 | 36.32 K | $480.79 M |
| 09/29/2025 | $38.07 | $37.69 (-1%) | $38.24 | $37.36 | 66.04 K | $485.03 M |
| 09/26/2025 | $37.02 | $37.92 (2.43%) | $37.96 | $36.43 | 82.82 K | $487.99 M |
| 09/25/2025 | $37.34 | $36.98 (-0.96%) | $37.34 | $36.72 | 34.15 K | $475.90 M |
| 09/24/2025 | $38.07 | $37.31 (-2%) | $38.66 | $37.10 | 47.00 K | $480.14 M |
| 09/23/2025 | $37.87 | $38.03 (0.42%) | $38.11 | $37.51 | 41.73 K | $489.41 M |
| 09/22/2025 | $38.46 | $37.67 (-2.05%) | $38.46 | $36.95 | 51.71 K | $484.78 M |
| 09/19/2025 | $39.40 | $38.68 (-1.83%) | $39.76 | $38.33 | 249.20 K | $497.77 M |
| 09/18/2025 | $38.61 | $39.28 (1.74%) | $39.37 | $38.29 | 48.30 K | $505.49 M |
| 09/17/2025 | $39.20 | $38.88 (-0.82%) | $40.00 | $38.77 | 54.12 K | $500.35 M |
| 09/16/2025 | $39.65 | $39.27 (-0.96%) | $39.95 | $39.19 | 32.50 K | $505.37 M |
| 09/15/2025 | $39.24 | $39.74 (1.27%) | $39.88 | $38.96 | 46.00 K | $511.41 M |
| 09/12/2025 | $39.10 | $39.34 (0.61%) | $39.55 | $38.18 | 48.75 K | $506.27 M |
| 09/11/2025 | $37.46 | $39.34 (5.02%) | $39.43 | $37.25 | 52.70 K | $506.27 M |
| 09/10/2025 | $37.57 | $37.27 (-0.8%) | $37.57 | $36.85 | 43.20 K | $479.63 M |
| 09/09/2025 | $37.60 | $37.58 (-0.05%) | $37.65 | $37.17 | 28.03 K | $483.62 M |
| 09/08/2025 | $37.32 | $37.58 (0.7%) | $37.65 | $37.16 | 29.54 K | $483.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
