Village Super Market Inc.

38.00
-0.01 (-0.03%)
At close: Apr 01, 2025, 3:59 PM
38.59
1.55%
Pre-market: Apr 02, 2025, 04:41 AM EDT

Village Super Market Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 38.01 38.70 37.41 38.04 0.03 0.08% 71,756
Mar 31, 2025 37.00 38.25 36.74 38.01 1.04 2.81% 125,510
Mar 28, 2025 35.99 37.20 35.42 36.97 0.97 2.69% 58,200
Mar 27, 2025 34.80 36.20 34.31 36.00 1.20 3.45% 60,046
Mar 26, 2025 34.35 34.95 34.21 34.80 0.65 1.90% 22,941
Mar 25, 2025 34.78 35.17 33.99 34.15 -0.59 -1.70% 28,314
Mar 24, 2025 35.50 35.65 34.65 34.74 -0.22 -0.63% 33,845
Mar 21, 2025 34.49 35.30 34.10 34.96 0.30 0.87% 168,103
Mar 20, 2025 34.94 35.27 34.66 34.66 -0.39 -1.11% 26,627
Mar 19, 2025 33.21 35.09 33.15 35.05 1.90 5.73% 35,200
Mar 18, 2025 33.12 33.53 32.94 33.15 0.01 0.03% 63,100
Mar 17, 2025 32.82 33.35 32.70 33.14 0.10 0.30% 35,200
Mar 14, 2025 33.06 33.28 32.92 33.04 -0.10 -0.30% 17,428
Mar 13, 2025 33.15 33.57 32.91 33.14 -0.01 -0.03% 15,536
Mar 12, 2025 33.27 33.29 32.40 33.15 -0.14 -0.42% 39,000
Mar 11, 2025 33.76 34.25 33.09 33.29 -0.64 -1.89% 51,103
Mar 10, 2025 33.00 34.48 32.69 33.93 0.93 2.82% 60,731
Mar 7, 2025 32.54 33.70 32.49 33.00 0.46 1.41% 86,700
Mar 6, 2025 31.50 32.54 31.25 32.54 1.04 3.30% 104,036
Mar 5, 2025 31.50 31.65 31.01 31.50 0.19 0.61% 44,914
Mar 4, 2025 30.58 31.74 30.58 31.31 0.38 1.23% 41,500
Mar 3, 2025 31.44 31.44 30.77 30.93 -0.57 -1.81% 17,500
Feb 28, 2025 31.63 31.65 31.26 31.50 -0.06 -0.19% 18,335
Feb 27, 2025 31.74 32.06 31.43 31.56 -0.35 -1.10% 16,818
Feb 26, 2025 32.20 32.29 31.40 31.91 -0.58 -1.79% 26,703
Feb 25, 2025 31.80 32.52 31.56 32.49 0.69 2.17% 26,100
Feb 24, 2025 31.79 32.24 31.44 31.80 0.01 0.03% 23,026
Feb 21, 2025 32.45 32.65 31.38 31.79 -0.42 -1.30% 20,639
Feb 20, 2025 32.95 32.95 32.13 32.21 -0.94 -2.84% 18,600
Feb 19, 2025 33.37 33.45 33.03 33.15 -0.58 -1.72% 9,842
Feb 18, 2025 33.80 34.06 33.16 33.73 0.09 0.27% 16,402
Feb 14, 2025 34.20 34.30 33.64 33.64 -0.55 -1.61% 11,738
Feb 13, 2025 34.33 34.40 33.98 34.19 -0.03 -0.09% 18,900
Feb 12, 2025 34.23 34.44 33.90 34.22 -0.52 -1.50% 14,711
Feb 11, 2025 34.24 34.83 34.24 34.74 0.34 0.99% 11,000
Feb 10, 2025 34.00 34.62 33.92 34.40 0.45 1.33% 22,000
Feb 7, 2025 35.00 35.00 33.80 33.95 -1.35 -3.82% 15,940
Feb 6, 2025 34.91 35.34 34.57 35.30 0.46 1.32% 17,123
Feb 5, 2025 34.33 34.87 34.26 34.84 0.46 1.34% 17,443
Feb 4, 2025 33.97 34.42 33.84 34.38 0.28 0.82% 33,907
Feb 3, 2025 33.55 34.26 33.13 34.10 -0.01 -0.03% 28,210
Jan 31, 2025 34.38 34.58 33.75 34.11 -0.18 -0.52% 27,149
Jan 30, 2025 34.69 34.69 33.98 34.29 0.01 0.03% 19,024
Jan 29, 2025 34.20 34.53 34.01 34.28 0.09 0.26% 31,530
Jan 28, 2025 33.62 34.27 33.62 34.19 0.41 1.21% 24,141
Jan 27, 2025 33.01 33.96 33.01 33.78 0.51 1.53% 25,600
Jan 24, 2025 32.81 33.37 32.45 33.27 0.18 0.54% 23,300
Jan 23, 2025 32.39 33.18 32.19 33.09 0.65 2.00% 26,500
Jan 22, 2025 32.68 33.23 32.31 32.44 -0.24 -0.73% 28,200
Jan 21, 2025 32.10 33.00 32.10 32.68 0.63 1.97% 25,715