5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
-7.65%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
-2.02%
YEAR-TO-DATE PERFORMANCE
-1.22%
1 YEAR PERFORMANCE
+20.14%
Village Super Market, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $34.38 | $34.11 (-0.79%) | $34.58 | $33.75 | 27,149 | $344.72 M |
| 01/30/2025 | $34.69 | $34.29 (-1.15%) | $34.69 | $33.98 | 19,024 | $346.53 M |
| 01/29/2025 | $34.20 | $34.28 (0.23%) | $34.53 | $34.01 | 31,530 | $346.43 M |
| 01/28/2025 | $33.62 | $34.19 (1.7%) | $34.27 | $33.62 | 24,141 | $345.52 M |
| 01/27/2025 | $33.01 | $33.78 (2.33%) | $33.96 | $33.01 | 25,600 | $341.38 M |
| 01/24/2025 | $32.81 | $33.27 (1.4%) | $33.37 | $32.45 | 23,300 | $336.23 M |
| 01/23/2025 | $32.39 | $33.09 (2.16%) | $33.18 | $32.19 | 26,500 | $334.41 M |
| 01/22/2025 | $32.68 | $32.44 (-0.73%) | $33.23 | $32.31 | 28,200 | $327.84 M |
| 01/21/2025 | $32.10 | $32.68 (1.81%) | $33.00 | $32.10 | 25,715 | $330.26 M |
| 01/17/2025 | $32.42 | $32.05 (-1.14%) | $32.42 | $31.92 | 39,643 | $323.90 M |
| 01/16/2025 | $32.18 | $32.44 (0.81%) | $32.44 | $31.90 | 19,030 | $327.84 M |
| 01/15/2025 | $31.90 | $32.17 (0.85%) | $32.38 | $31.80 | 21,138 | $325.11 M |
| 01/14/2025 | $31.84 | $31.36 (-1.51%) | $32.06 | $31.24 | 35,116 | $316.92 M |
| 01/13/2025 | $31.23 | $31.84 (1.95%) | $31.94 | $31.09 | 29,100 | $321.78 M |
| 01/10/2025 | $32.50 | $31.49 (-3.11%) | $32.50 | $31.11 | 37,617 | $318.24 M |
| 01/08/2025 | $30.08 | $32.51 (8.08%) | $33.01 | $29.64 | 116,600 | $328.55 M |
| 01/07/2025 | $30.49 | $30.38 (-0.36%) | $31.29 | $30.10 | 21,700 | $307.02 M |
| 01/06/2025 | $31.48 | $30.61 (-2.76%) | $31.57 | $30.37 | 19,925 | $309.34 M |
| 01/03/2025 | $31.41 | $31.40 (-0.03%) | $31.45 | $30.92 | 13,400 | $317.33 M |
| 01/02/2025 | $32.06 | $31.41 (-2.03%) | $32.06 | $31.17 | 21,700 | $317.43 M |
| 12/31/2024 | $31.86 | $31.89 (0.09%) | $32.19 | $31.66 | 14,612 | $322.28 M |
| 12/30/2024 | $31.44 | $31.57 (0.41%) | $31.81 | $31.32 | 16,500 | $319.05 M |
| 12/27/2024 | $31.76 | $31.54 (-0.69%) | $31.83 | $31.26 | 13,200 | $318.74 M |
| 12/26/2024 | $31.61 | $32.05 (1.39%) | $32.08 | $31.36 | 13,400 | $323.90 M |
| 12/24/2024 | $31.27 | $31.82 (1.76%) | $31.82 | $31.27 | 10,300 | $321.57 M |
| 12/23/2024 | $32.40 | $31.45 (-2.93%) | $32.40 | $31.24 | 18,320 | $317.83 M |
| 12/20/2024 | $31.86 | $32.48 (1.95%) | $32.73 | $31.86 | 38,800 | $328.24 M |
| 12/19/2024 | $32.07 | $32.27 (0.62%) | $32.60 | $31.82 | 19,500 | $326.12 M |
| 12/18/2024 | $33.06 | $32.04 (-3.09%) | $33.64 | $31.99 | 34,847 | $323.80 M |
| 12/17/2024 | $32.95 | $33.12 (0.52%) | $33.25 | $32.57 | 19,145 | $334.71 M |
| 12/16/2024 | $32.64 | $32.93 (0.89%) | $33.07 | $32.57 | 18,400 | $332.79 M |
| 12/13/2024 | $33.18 | $32.60 (-1.75%) | $33.70 | $32.46 | 26,900 | $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 |
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.
