VLGEA | VILLAGE SUP MRKT-A- | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

VILLAGE SUP MRKT-A- (VLGEA)

NASDAQ

$45.10+$0.005 (+0.01%)

Price as of Oct 23, 2026 7:30 PM EDT

$481.6M
Market Cap
41.76%
1-Year Change
Grocery Stores
Industry

1 Month
+1.52%

Low Price$43.11

High Price$45.86
3 Months
+7.44%

Low Price$41.38

High Price$45.86
1 Year
+41.76%

Low Price$30.62

High Price$46.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	45.22	45.22	44.29	45.09	-1.16%	46,379
10/22/2026	43.79	45.62	43.44	45.62	+5.12%	50,697
10/21/2026	43.25	43.81	42.64	43.40	+0.67%	52,690
10/20/2026	43.72	43.91	42.44	43.11	-1.06%	76,279
10/19/2026	43.57	44.49	42.46	43.57	-0.11%	57,348
10/16/2026	44.62	44.62	43.05	43.62	-1.58%	36,180
10/15/2026	45.29	46.53	44.25	44.32	-1.18%	46,673
10/14/2026	43.85	45.00	43.61	44.85	+2.07%	221,581
10/13/2026	44.31	44.69	43.84	43.94	-0.02%	47,110
10/12/2026	44.00	44.48	43.48	43.95	-0.18%	81,092
10/09/2026	43.94	45.06	43.35	44.03	+0.20%	36,632
10/08/2026	43.75	44.38	43.26	43.94	+0.27%	46,685
10/07/2026	43.43	44.70	43.00	43.82	+0.23%	53,698
10/06/2026	45.79	45.79	42.74	43.72	-3.83%	69,006
10/06/2026	$0.92 Earnings
10/05/2026	45.88	45.95	45.15	45.46	-1.17%	34,920
10/02/2026	45.96	46.24	45.42	46.00	+1.03%	34,039
10/01/2026	44.92	45.97	44.63	45.53	+0.80%	33,835
10/01/2026	$0.25 Dividend
09/30/2026	45.57	45.57	44.46	45.17	-0.42%	40,224
09/29/2026	45.82	46.54	45.29	45.36	-1.08%	35,765
09/28/2026	44.99	46.24	44.74	45.86	+1.63%	38,256
09/25/2026	45.37	45.71	44.81	45.12	-0.90%	43,433
09/24/2026	44.57	45.72	44.44	45.53	+2.51%	51,680
09/23/2026	44.83	45.01	44.20	44.41	-1.15%	43,239
09/22/2026	44.39	45.23	44.39	44.93	+1.99%	35,275
09/21/2026	44.47	44.47	43.61	44.06	-0.98%	43,156
09/18/2026	43.90	44.78	43.14	44.49	+1.36%	191,418
09/17/2026	44.22	44.48	43.48	43.90	-0.02%	28,311
09/16/2026	43.80	44.44	43.70	43.91	+0.14%	36,470
09/15/2026	44.31	44.43	43.46	43.85	-1.05%	33,701
09/14/2026	43.17	44.40	42.66	44.31	+3.08%	37,095
09/11/2026	43.05	43.18	42.59	42.99	+0.23%	33,621
09/10/2026	42.54	43.05	42.42	42.89	+1.10%	35,110
09/09/2026	42.41	42.86	41.81	42.43	-0.56%	42,447
09/08/2026	42.71	42.95	42.22	42.66	-1.08%	57,142
09/04/2026	42.99	43.61	42.88	43.13	-0.60%	35,057
09/03/2026	42.88	43.58	42.38	43.39	+1.73%	29,116
09/02/2026	43.16	43.24	42.58	42.65	-0.21%	51,121
09/01/2026	43.07	43.70	41.45	42.74	-0.69%	43,773
08/31/2026	43.77	44.62	42.80	43.04	-1.66%	49,088
08/28/2026	43.50	44.23	43.25	43.77	+1.15%	64,521
08/27/2026	43.27	43.56	42.27	43.27	-0.32%	123,174
08/26/2026	42.76	44.56	42.76	43.41	-1.04%	97,310
08/25/2026	44.07	44.32	43.25	43.87	-0.29%	95,155
08/24/2026	44.36	44.75	43.75	44.00	+0.32%	61,028
08/21/2026	43.18	44.18	42.54	43.86	+2.23%	201,372
08/20/2026	42.16	43.16	42.12	42.90	+0.42%	54,796
08/19/2026	43.02	43.56	42.67	42.72	-0.14%	39,553
08/18/2026	42.88	43.36	42.56	42.78	+0.51%	50,741
08/17/2026	42.46	43.23	42.26	42.56	-0.56%	98,943
08/14/2026	43.20	43.20	42.32	42.80	-0.02%	47,900
08/13/2026	42.47	44.47	42.10	42.81	+1.72%	50,681
08/12/2026	41.55	42.50	41.42	42.09	+1.44%	38,686
08/11/2026	40.85	42.33	40.77	41.49	+0.26%	32,646
08/10/2026	42.69	43.56	41.38	41.38	-3.61%	44,631
08/07/2026	42.54	43.02	42.37	42.93	-0.12%	31,446
08/06/2026	43.18	43.34	42.32	42.98	+0.23%	57,474
08/05/2026	44.29	44.29	42.43	42.88	-2.71%	45,745
08/04/2026	43.57	44.80	42.94	44.08	+0.96%	43,345
08/03/2026	44.30	45.07	43.24	43.66	-0.09%	60,619
07/31/2026	43.59	44.33	43.42	43.70	-0.09%	35,782
07/30/2026	43.68	44.16	42.82	43.74	-0.86%	32,709
07/29/2026	43.05	44.31	43.05	44.12	+1.81%	40,685
07/28/2026	43.30	44.05	43.13	43.33	+1.47%	26,904
07/27/2026	42.39	43.39	42.39	42.70	+0.75%	40,644
07/24/2026	41.85	42.58	41.85	42.39	+1.00%	33,796
07/23/2026	42.46	42.46	41.06	41.97	-2.94%	63,481
07/22/2026	43.22	43.78	42.64	43.24	+0.30%	43,090
07/21/2026	44.04	44.14	42.53	43.11	-1.37%	41,057
07/20/2026	44.21	44.60	43.38	43.71	-1.21%	40,263
07/17/2026	44.45	45.26	43.76	44.25	-0.31%	79,493
07/16/2026	43.10	44.52	42.97	44.38	+2.55%	54,701
07/15/2026	43.03	44.04	42.87	43.28	-0.02%	35,683
07/14/2026	43.28	43.35	42.61	43.29	+0.28%	61,155
07/13/2026	43.10	43.61	41.92	43.17	+0.84%	40,570
07/10/2026	42.19	43.14	42.17	42.81	+1.49%	33,734
07/09/2026	42.34	42.40	41.39	42.19	-0.21%	41,013
07/08/2026	42.20	43.45	41.40	42.28	+1.02%	52,936
07/07/2026	43.00	43.37	41.85	41.85	-1.50%	33,762
07/06/2026	42.14	42.63	41.68	42.48	+0.90%	35,520
07/02/2026	42.15	42.59	41.58	42.11	-0.14%	38,934
07/02/2026	$0.25 Dividend
07/01/2026	41.73	42.27	41.43	42.17	+1.11%	46,705
06/30/2026	42.04	42.04	41.28	41.70	-0.07%	29,918
06/29/2026	41.73	41.87	41.26	41.73	+0.02%	32,948
06/26/2026	41.67	42.51	41.09	41.72	+1.20%	188,244
06/25/2026	41.78	42.13	40.92	41.23	-3.07%	43,375
06/24/2026	41.78	42.75	41.35	42.53	+2.33%	56,377
06/23/2026	40.57	41.69	40.57	41.56	+3.09%	56,769
06/22/2026	40.21	40.73	39.81	40.32	+0.22%	45,415
06/18/2026	40.06	40.40	39.38	40.23	+0.74%	174,785
06/17/2026	40.33	40.44	39.22	39.93	-1.46%	65,833
06/16/2026	40.37	40.69	39.71	40.53	+0.39%	57,361
06/15/2026	40.56	41.13	40.11	40.37	-1.83%	41,727
06/12/2026	40.89	41.37	40.41	41.12	+0.56%	36,140
06/11/2026	40.89	41.52	40.62	40.89	0.00%	50,650
06/10/2026	39.55	41.02	38.81	40.89	+4.18%	60,699
06/09/2026	38.98	40.47	38.92	39.25	+0.99%	52,526
06/08/2026	39.56	39.82	38.52	38.86	-1.75%	68,837