5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
-4.77%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
-7.50%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
+5.08%
Village Super Market, Inc. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $34.10 | $34.19 (0.26%) | $34.53 | $33.85 | 15.62 K | $505.27 M |
| 01/08/2026 | $33.99 | $34.12 (0.38%) | $35.39 | $33.99 | 90.50 K | $503.47 M |
| 01/07/2026 | $34.21 | $34.24 (0.09%) | $34.49 | $33.65 | 29.53 K | $505.25 M |
| 01/06/2026 | $34.25 | $34.38 (0.38%) | $35.14 | $34.10 | 33.25 K | $507.31 M |
| 01/05/2026 | $34.46 | $34.52 (0.17%) | $35.07 | $33.75 | 44.30 K | $509.38 M |
| 01/02/2026 | $35.25 | $34.69 (-1.59%) | $35.25 | $34.60 | 27.35 K | $511.89 M |
| 12/31/2025 | $35.57 | $35.40 (-0.48%) | $35.84 | $34.91 | 23.20 K | $522.36 M |
| 12/30/2025 | $36.06 | $35.68 (-1.05%) | $36.56 | $35.65 | 20.00 K | $526.49 M |
| 12/29/2025 | $36.02 | $36.27 (0.69%) | $36.30 | $35.82 | 36.00 K | $535.20 M |
| 12/26/2025 | $36.41 | $36.02 (-1.07%) | $36.60 | $35.67 | 20.71 K | $531.51 M |
| 12/24/2025 | $35.83 | $36.40 (1.59%) | $36.79 | $35.83 | 16.62 K | $537.12 M |
| 12/23/2025 | $36.24 | $35.97 (-0.75%) | $36.85 | $35.91 | 33.30 K | $530.77 M |
| 12/22/2025 | $37.78 | $36.63 (-3.04%) | $38.39 | $36.34 | 44.40 K | $540.51 M |
| 12/19/2025 | $38.44 | $37.92 (-1.35%) | $38.59 | $37.30 | 140.30 K | $559.55 M |
| 12/18/2025 | $38.56 | $38.60 (0.1%) | $39.23 | $38.39 | 37.60 K | $569.58 M |
| 12/17/2025 | $37.81 | $38.56 (1.98%) | $38.90 | $37.34 | 42.63 K | $568.99 M |
| 12/16/2025 | $37.99 | $37.50 (-1.29%) | $38.35 | $37.25 | 53.24 K | $553.35 M |
| 12/15/2025 | $38.25 | $38.02 (-0.6%) | $38.59 | $37.45 | 44.30 K | $561.02 M |
| 12/12/2025 | $37.66 | $37.98 (0.85%) | $38.05 | $37.40 | 31.85 K | $560.43 M |
| 12/11/2025 | $36.42 | $37.75 (3.65%) | $37.88 | $35.53 | 50.45 K | $557.04 M |
| 12/10/2025 | $35.90 | $36.20 (0.84%) | $36.32 | $35.08 | 68.80 K | $534.17 M |
| 12/09/2025 | $34.68 | $35.87 (3.43%) | $36.10 | $34.63 | 39.72 K | $529.30 M |
| 12/08/2025 | $34.74 | $34.79 (0.14%) | $35.13 | $34.43 | 34.80 K | $513.36 M |
| 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 |
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.
