-
5 DAY PERFORMANCE
+6.49% -
1 MONTH PERFORMANCE
-1.72% -
3 MONTH PERFORMANCE
-1.01% -
6 MONTH PERFORMANCE
+22.89% -
YEAR-TO-DATE PERFORMANCE
+23.83% -
1 YEAR PERFORMANCE
+29.87%
Village Super Market, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $33.18 | $32.60 (-1.75%) | $33.70 | $32.46 | 26,872 | $329.46 M |
| 12/12/2024 | $32.46 | $32.89 (1.32%) | $33.42 | $32.46 | 25,900 | $332.39 M |
| 12/11/2024 | $31.79 | $32.30 (1.6%) | $32.84 | $31.64 | 54,200 | $326.42 M |
| 12/10/2024 | $30.52 | $31.42 (2.95%) | $31.77 | $30.23 | 53,300 | $317.53 M |
| 12/09/2024 | $30.80 | $30.50 (-0.97%) | $31.28 | $30.42 | 79,009 | $308.23 M |
| 12/06/2024 | $31.46 | $30.93 (-1.68%) | $31.46 | $30.52 | 23,708 | $312.58 M |
| 12/05/2024 | $30.96 | $31.27 (1%) | $31.38 | $30.70 | 20,300 | $316.01 M |
| 12/04/2024 | $31.61 | $31.42 (-0.6%) | $31.61 | $30.48 | 23,438 | $317.53 M |
| 12/03/2024 | $32.00 | $31.49 (-1.59%) | $32.00 | $30.79 | 23,300 | $318.24 M |
| 12/02/2024 | $32.25 | $31.91 (-1.05%) | $32.78 | $31.61 | 71,100 | $322.48 M |
| 11/29/2024 | $32.02 | $32.37 (1.09%) | $32.97 | $31.98 | 13,515 | $480.33 M |
| 11/27/2024 | $32.15 | $32.07 (-0.25%) | $32.77 | $31.63 | 54,100 | $475.87 M |
| 11/26/2024 | $32.32 | $32.28 (-0.12%) | $32.44 | $32.09 | 9,500 | $429.00 M |
| 11/25/2024 | $32.51 | $32.41 (-0.31%) | $33.04 | $32.35 | 17,718 | $480.92 M |
| 11/22/2024 | $31.92 | $32.38 (1.44%) | $32.55 | $31.62 | 20,204 | $480.47 M |
| 11/21/2024 | $31.27 | $31.92 (2.08%) | $31.92 | $31.27 | 13,141 | $473.65 M |
| 11/20/2024 | $30.67 | $31.00 (1.08%) | $31.00 | $30.05 | 23,025 | $411.99 M |
| 11/19/2024 | $31.18 | $30.72 (-1.48%) | $31.22 | $30.46 | 27,813 | $408.26 M |
| 11/18/2024 | $32.67 | $31.27 (-4.29%) | $32.91 | $31.25 | 36,549 | $464.00 M |
| 11/15/2024 | $33.24 | $32.67 (-1.71%) | $33.24 | $32.47 | 27,033 | $434.18 M |
| 11/14/2024 | $33.00 | $33.05 (0.15%) | $33.06 | $32.56 | 26,720 | $439.23 M |
| 11/13/2024 | $33.44 | $32.78 (-1.97%) | $33.56 | $32.67 | 15,800 | $486.41 M |
| 11/12/2024 | $33.45 | $33.32 (-0.39%) | $33.99 | $33.21 | 34,000 | $442.82 M |
| 11/11/2024 | $33.26 | $33.13 (-0.39%) | $33.52 | $32.91 | 20,103 | $491.60 M |
| 11/08/2024 | $32.44 | $32.97 (1.63%) | $33.39 | $32.25 | 19,100 | $489.23 M |
| 11/07/2024 | $33.49 | $32.64 (-2.54%) | $33.62 | $32.33 | 24,544 | $484.33 M |
| 11/06/2024 | $30.49 | $33.27 (9.12%) | $33.50 | $30.49 | 62,026 | $493.68 M |
| 11/05/2024 | $28.79 | $29.29 (1.74%) | $29.34 | $28.79 | 31,600 | $434.62 M |
| 11/04/2024 | $28.47 | $29.01 (1.9%) | $29.31 | $28.47 | 31,418 | $430.47 M |
| 11/01/2024 | $28.61 | $28.71 (0.35%) | $28.79 | $28.41 | 26,124 | $426.02 M |
| 10/31/2024 | $28.41 | $28.54 (0.46%) | $29.31 | $28.41 | 31,244 | $423.49 M |
| 10/30/2024 | $28.93 | $28.36 (-1.97%) | $29.03 | $28.33 | 20,316 | $420.82 M |
| 10/29/2024 | $29.59 | $28.96 (-2.13%) | $29.59 | $28.84 | 25,500 | $429.73 M |
| 10/28/2024 | $29.79 | $29.86 (0.23%) | $30.45 | $29.48 | 31,900 | $443.08 M |
| 10/25/2024 | $29.92 | $29.79 (-0.43%) | $30.27 | $29.52 | 41,800 | $442.04 M |
| 10/24/2024 | $30.42 | $29.80 (-2.04%) | $30.42 | $29.63 | 27,009 | $442.19 M |
| 10/23/2024 | $29.89 | $30.43 (1.81%) | $30.46 | $29.50 | 28,042 | $451.54 M |
| 10/22/2024 | $29.49 | $29.78 (0.98%) | $29.95 | $29.08 | 34,600 | $441.89 M |
| 10/21/2024 | $30.44 | $29.70 (-2.43%) | $30.48 | $29.60 | 18,800 | $440.71 M |
| 10/18/2024 | $30.55 | $30.21 (-1.11%) | $30.60 | $30.12 | 26,840 | $448.28 M |
| 10/17/2024 | $30.71 | $30.99 (0.91%) | $30.99 | $29.81 | 20,900 | $459.85 M |
| 10/16/2024 | $30.83 | $30.88 (0.16%) | $31.44 | $30.53 | 22,820 | $458.22 M |
| 10/15/2024 | $30.14 | $30.60 (1.53%) | $31.21 | $29.75 | 14,300 | $454.06 M |
| 10/14/2024 | $30.83 | $30.23 (-1.95%) | $30.84 | $30.20 | 17,941 | $448.57 M |
| 10/11/2024 | $30.72 | $30.76 (0.13%) | $30.94 | $30.49 | 10,700 | $456.44 M |
| 10/10/2024 | $30.20 | $30.57 (1.23%) | $30.79 | $29.67 | 20,800 | $453.62 M |
| 10/09/2024 | $31.20 | $30.07 (-3.62%) | $31.43 | $30.07 | 19,943 | $446.20 M |
| 10/08/2024 | $29.99 | $31.20 (4.03%) | $31.20 | $29.50 | 36,828 | $462.97 M |
| 10/07/2024 | $29.80 | $29.33 (-1.58%) | $29.80 | $29.31 | 15,612 | $435.22 M |
| 10/04/2024 | $30.35 | $29.99 (-1.19%) | $30.35 | $29.77 | 15,205 | $384.53 M |
| 10/03/2024 | $30.96 | $30.02 (-3.04%) | $30.96 | $29.69 | 24,800 | $384.91 M |
| 10/02/2024 | $31.26 | $31.09 (-0.54%) | $31.34 | $31.00 | 14,900 | $398.63 M |
| 10/01/2024 | $31.36 | $31.26 (-0.32%) | $31.57 | $30.83 | 19,414 | $400.81 M |
| 09/30/2024 | $31.73 | $31.79 (0.19%) | $31.79 | $31.31 | 11,909 | $407.61 M |
| 09/27/2024 | $31.66 | $31.67 (0.03%) | $31.80 | $31.44 | 15,000 | $406.07 M |
| 09/26/2024 | $31.58 | $31.41 (-0.54%) | $31.72 | $31.21 | 21,771 | $402.73 M |
| 09/25/2024 | $31.38 | $31.23 (-0.48%) | $31.78 | $31.06 | 18,900 | $400.43 M |
| 09/24/2024 | $32.16 | $31.44 (-2.24%) | $32.16 | $31.28 | 23,218 | $403.12 M |
| 09/23/2024 | $32.26 | $31.93 (-1.02%) | $32.35 | $31.30 | 24,939 | $409.40 M |
| 09/20/2024 | $32.71 | $32.23 (-1.47%) | $33.10 | $32.14 | 63,133 | $413.25 M |
| 09/19/2024 | $32.94 | $33.28 (1.03%) | $33.28 | $32.78 | 15,805 | $426.71 M |
| 09/18/2024 | $32.89 | $32.54 (-1.06%) | $33.20 | $32.54 | 27,600 | $417.22 M |
| 09/17/2024 | $33.19 | $32.92 (-0.81%) | $33.50 | $32.76 | 21,700 | $422.10 M |
| 09/16/2024 | $32.99 | $32.94 (-0.15%) | $33.10 | $32.63 | 26,800 | $422.35 M |