5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
+7.71%
6 MONTH PERFORMANCE
+27.97%
YEAR-TO-DATE PERFORMANCE
+15.21%
1 YEAR PERFORMANCE
+29.73%
Village Super Market, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $36.37 | $36.70 (0.91%) | $37.06 | $35.95 | 51,239 | $373.68 M |
| 04/30/2025 | $35.93 | $36.85 (2.56%) | $37.13 | $35.17 | 62,300 | $375.21 M |
| 04/29/2025 | $35.21 | $36.15 (2.67%) | $36.18 | $35.21 | 25,800 | $368.08 M |
| 04/28/2025 | $35.50 | $35.55 (0.14%) | $35.75 | $34.79 | 34,230 | $361.97 M |
| 04/25/2025 | $35.52 | $35.39 (-0.37%) | $35.53 | $34.79 | 36,135 | $360.34 M |
| 04/24/2025 | $35.92 | $35.52 (-1.11%) | $36.37 | $35.29 | 50,146 | $361.66 M |
| 04/23/2025 | $36.46 | $35.97 (-1.34%) | $36.52 | $35.50 | 47,437 | $366.25 M |
| 04/22/2025 | $35.11 | $36.11 (2.85%) | $36.22 | $34.95 | 64,200 | $367.67 M |
| 04/21/2025 | $34.70 | $34.86 (0.46%) | $34.98 | $34.20 | 64,900 | $354.94 M |
| 04/17/2025 | $35.37 | $34.78 (-1.67%) | $35.74 | $34.69 | 34,700 | $354.13 M |
| 04/16/2025 | $35.29 | $35.39 (0.28%) | $35.88 | $34.53 | 58,700 | $360.34 M |
| 04/15/2025 | $35.63 | $35.05 (-1.63%) | $36.20 | $34.92 | 86,844 | $356.88 M |
| 04/14/2025 | $35.77 | $35.63 (-0.39%) | $35.83 | $35.11 | 52,300 | $362.78 M |
| 04/11/2025 | $35.75 | $35.78 (0.08%) | $36.35 | $35.06 | 25,916 | $364.31 M |
| 04/10/2025 | $36.04 | $35.99 (-0.14%) | $36.51 | $35.32 | 36,815 | $366.45 M |
| 04/09/2025 | $34.80 | $36.04 (3.56%) | $37.77 | $34.61 | 53,348 | $366.96 M |
| 04/08/2025 | $36.05 | $35.32 (-2.02%) | $36.38 | $35.00 | 44,200 | $359.63 M |
| 04/07/2025 | $35.17 | $35.65 (1.36%) | $36.42 | $34.61 | 52,421 | $362.99 M |
| 04/04/2025 | $36.45 | $36.38 (-0.19%) | $37.14 | $35.72 | 69,100 | $370.42 M |
| 04/03/2025 | $35.85 | $36.93 (3.01%) | $37.09 | $35.71 | 57,049 | $376.02 M |
| 04/02/2025 | $37.75 | $37.55 (-0.53%) | $38.23 | $37.47 | 35,167 | $382.33 M |
| 04/01/2025 | $38.01 | $38.04 (0.08%) | $38.70 | $37.41 | 71,800 | $387.32 M |
| 03/31/2025 | $37.00 | $38.01 (2.73%) | $38.25 | $36.74 | 125,510 | $387.02 M |
| 03/28/2025 | $35.99 | $36.97 (2.72%) | $37.20 | $35.42 | 58,200 | $376.43 M |
| 03/27/2025 | $34.80 | $36.00 (3.45%) | $36.20 | $34.31 | 60,046 | $366.55 M |
| 03/26/2025 | $34.35 | $34.80 (1.31%) | $34.95 | $34.21 | 22,941 | $354.33 M |
| 03/25/2025 | $34.78 | $34.15 (-1.81%) | $35.17 | $33.99 | 28,314 | $347.72 M |
| 03/24/2025 | $35.50 | $34.74 (-2.14%) | $35.65 | $34.65 | 33,845 | $353.72 M |
| 03/21/2025 | $34.49 | $34.96 (1.36%) | $35.30 | $34.10 | 168,103 | $355.96 M |
| 03/20/2025 | $34.94 | $34.66 (-0.8%) | $35.27 | $34.66 | 26,627 | $352.91 M |
| 03/19/2025 | $33.21 | $35.05 (5.54%) | $35.09 | $33.15 | 35,200 | $356.88 M |
| 03/18/2025 | $33.12 | $33.15 (0.09%) | $33.53 | $32.94 | 63,100 | $337.53 M |
| 03/17/2025 | $32.82 | $33.14 (0.98%) | $33.35 | $32.70 | 35,200 | $337.43 M |
| 03/14/2025 | $33.06 | $33.04 (-0.06%) | $33.28 | $32.92 | 17,428 | $336.41 M |
| 03/13/2025 | $33.15 | $33.14 (-0.03%) | $33.57 | $32.91 | 15,536 | $337.43 M |
| 03/12/2025 | $33.27 | $33.15 (-0.36%) | $33.29 | $32.40 | 39,000 | $337.53 M |
| 03/11/2025 | $33.76 | $33.29 (-1.39%) | $34.25 | $33.09 | 51,103 | $338.96 M |
| 03/10/2025 | $33.00 | $33.93 (2.82%) | $34.48 | $32.69 | 60,731 | $345.48 M |
| 03/07/2025 | $32.54 | $33.00 (1.41%) | $33.70 | $32.49 | 86,700 | $336.01 M |
| 03/06/2025 | $31.50 | $32.54 (3.3%) | $32.54 | $31.25 | 104,036 | $331.32 M |
| 03/05/2025 | $31.50 | $31.50 (0%) | $31.65 | $31.01 | 44,914 | $320.73 M |
| 03/04/2025 | $30.58 | $31.31 (2.39%) | $31.74 | $30.58 | 41,500 | $318.80 M |
| 03/03/2025 | $31.44 | $30.93 (-1.62%) | $31.44 | $30.77 | 17,500 | $314.93 M |
| 02/28/2025 | $31.63 | $31.50 (-0.41%) | $31.65 | $31.26 | 18,335 | $318.34 M |
| 02/27/2025 | $31.74 | $31.56 (-0.57%) | $32.06 | $31.43 | 16,818 | $318.95 M |
| 02/26/2025 | $32.20 | $31.91 (-0.9%) | $32.29 | $31.40 | 26,703 | $322.48 M |
| 02/25/2025 | $31.80 | $32.49 (2.17%) | $32.52 | $31.56 | 26,100 | $328.34 M |
| 02/24/2025 | $31.79 | $31.80 (0.03%) | $32.24 | $31.44 | 23,026 | $321.37 M |
| 02/21/2025 | $32.45 | $31.79 (-2.03%) | $32.65 | $31.38 | 20,639 | $321.27 M |
| 02/20/2025 | $32.95 | $32.21 (-2.25%) | $32.95 | $32.13 | 18,600 | $325.51 M |
| 02/19/2025 | $33.37 | $33.15 (-0.66%) | $33.45 | $33.03 | 9,842 | $335.01 M |
| 02/18/2025 | $33.80 | $33.73 (-0.21%) | $34.06 | $33.16 | 16,402 | $340.88 M |
| 02/14/2025 | $34.20 | $33.64 (-1.64%) | $34.30 | $33.64 | 11,738 | $339.97 M |
| 02/13/2025 | $34.33 | $34.19 (-0.41%) | $34.40 | $33.98 | 18,900 | $345.52 M |
| 02/12/2025 | $34.23 | $34.22 (-0.03%) | $34.44 | $33.90 | 14,711 | $345.83 M |
| 02/11/2025 | $34.24 | $34.74 (1.46%) | $34.83 | $34.24 | 11,000 | $351.08 M |
| 02/10/2025 | $34.00 | $34.40 (1.18%) | $34.62 | $33.92 | 22,000 | $347.65 M |
| 02/07/2025 | $35.00 | $33.95 (-3%) | $35.00 | $33.80 | 15,940 | $343.10 M |
| 02/06/2025 | $34.91 | $35.30 (1.12%) | $35.34 | $34.57 | 17,123 | $356.74 M |
| 02/05/2025 | $34.33 | $34.84 (1.49%) | $34.87 | $34.26 | 17,443 | $352.09 M |
| 02/04/2025 | $33.97 | $34.38 (1.21%) | $34.42 | $33.84 | 33,907 | $347.44 M |
| 02/03/2025 | $33.55 | $34.10 (1.64%) | $34.26 | $33.13 | 28,210 | $344.61 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.
