VLGEA | VILLAGE SUP MRKT-A- | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

VILLAGE SUP MRKT-A- (VLGEA)

NASDAQ

$43.36+$0.13 (+0.30%)

Price as of Sep 11, 2026 7:30 PM EDT

$461.9M
Market Cap
12.72%
1-Year Change
Grocery Stores
Industry

1 Month
+3.62%

Low Price$42.66

High Price$44.24
3 Months
+5.14%

Low Price$40.15

High Price$44.63
1 Year
+12.72%

Low Price$30.56

High Price$46.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.29	43.42	42.83	43.23	+0.23%	33,621
09/10/2026	42.78	43.29	42.65	43.13	+1.10%	35,110
09/09/2026	42.64	43.10	42.04	42.66	-0.56%	42,447
09/08/2026	42.95	43.19	42.45	42.90	-1.08%	57,142
09/04/2026	43.23	43.85	43.12	43.37	-0.60%	35,057
09/03/2026	43.12	43.82	42.61	43.63	+1.73%	29,116
09/02/2026	43.40	43.48	42.82	42.89	-0.21%	51,121
09/01/2026	43.31	43.95	41.68	42.98	-0.69%	43,773
08/31/2026	44.01	44.87	43.04	43.28	-1.66%	49,088
08/28/2026	43.74	44.47	43.49	44.01	+1.15%	64,521
08/27/2026	43.51	43.80	42.50	43.51	-0.32%	123,174
08/26/2026	43.00	44.81	43.00	43.65	-1.04%	97,310
08/25/2026	44.31	44.57	43.49	44.11	-0.29%	95,155
08/24/2026	44.61	45.00	43.99	44.24	+0.32%	61,028
08/21/2026	43.42	44.42	42.78	44.10	+2.23%	201,372
08/20/2026	42.39	43.40	42.35	43.14	+0.42%	54,796
08/19/2026	43.26	43.80	42.91	42.96	-0.14%	39,553
08/18/2026	43.12	43.60	42.80	43.02	+0.51%	50,741
08/17/2026	42.69	43.47	42.49	42.80	-0.56%	98,943
08/14/2026	43.44	43.44	42.55	43.04	-0.02%	47,900
08/13/2026	42.71	44.72	42.33	43.05	+1.72%	50,681
08/12/2026	41.78	42.74	41.65	42.32	+1.44%	38,686
08/11/2026	41.08	42.57	41.00	41.72	+0.26%	32,646
08/10/2026	42.93	43.80	41.61	41.61	-3.61%	44,631
08/07/2026	42.78	43.26	42.60	43.17	-0.12%	31,446
08/06/2026	43.42	43.58	42.55	43.22	+0.23%	57,474
08/05/2026	44.54	44.54	42.66	43.12	-2.71%	45,745
08/04/2026	43.81	45.05	43.18	44.32	+0.96%	43,345
08/03/2026	44.55	45.32	43.48	43.90	-0.09%	60,619
07/31/2026	43.83	44.58	43.66	43.94	-0.09%	35,782
07/30/2026	43.92	44.40	43.06	43.98	-0.86%	32,709
07/29/2026	43.29	44.56	43.29	44.36	+1.81%	40,685
07/28/2026	43.54	44.29	43.37	43.57	+1.47%	26,904
07/27/2026	42.62	43.64	42.62	42.94	+0.75%	40,644
07/24/2026	42.08	42.82	42.08	42.62	+1.00%	33,796
07/23/2026	42.70	42.70	41.29	42.20	-2.94%	63,481
07/22/2026	43.46	44.02	42.88	43.48	+0.30%	43,090
07/21/2026	44.28	44.38	42.77	43.35	-1.37%	41,057
07/20/2026	44.45	44.85	43.63	43.95	-1.21%	40,263
07/17/2026	44.70	45.51	44.00	44.49	-0.31%	79,493
07/16/2026	43.34	44.77	43.21	44.63	+2.55%	54,701
07/15/2026	43.27	44.29	43.11	43.52	-0.02%	35,683
07/14/2026	43.52	43.59	42.85	43.53	+0.28%	61,155
07/13/2026	43.34	43.85	42.15	43.41	+0.84%	40,570
07/10/2026	42.42	43.38	42.40	43.05	+1.49%	33,734
07/09/2026	42.57	42.63	41.62	42.42	-0.21%	41,013
07/08/2026	42.43	43.69	41.63	42.51	+1.02%	52,936
07/07/2026	43.24	43.61	42.08	42.08	-1.50%	33,762
07/06/2026	42.37	42.87	41.91	42.72	+0.90%	35,520
07/02/2026	42.38	42.83	41.81	42.34	-0.14%	38,934
07/02/2026	$0.25 Dividend
07/01/2026	41.96	42.50	41.65	42.40	+1.11%	46,705
06/30/2026	42.27	42.27	41.51	41.93	-0.07%	29,918
06/29/2026	41.96	42.11	41.49	41.96	+0.02%	32,948
06/26/2026	41.90	42.75	41.32	41.95	+1.20%	188,244
06/25/2026	42.01	42.36	41.14	41.46	-3.07%	43,375
06/24/2026	42.01	42.99	41.57	42.77	+2.33%	56,377
06/23/2026	40.80	41.92	40.80	41.79	+3.09%	56,769
06/22/2026	40.43	40.96	40.03	40.54	+0.22%	45,415
06/18/2026	40.28	40.62	39.60	40.45	+0.74%	174,785
06/17/2026	40.55	40.66	39.43	40.15	-1.46%	65,833
06/16/2026	40.59	40.92	39.93	40.75	+0.39%	57,361
06/15/2026	40.79	41.36	40.33	40.59	-1.83%	41,727
06/12/2026	41.12	41.59	40.64	41.35	+0.56%	36,140
06/11/2026	41.12	41.75	40.85	41.12	0.00%	50,650
06/10/2026	39.77	41.25	39.02	41.12	+4.18%	60,699
06/09/2026	39.20	40.69	39.14	39.47	+0.99%	52,526
06/08/2026	39.78	40.04	38.73	39.08	-1.75%	68,837
06/05/2026	38.70	40.57	38.70	39.78	+2.93%	53,367
06/04/2026	40.28	40.76	37.86	38.64	-1.74%	81,974
06/03/2026	37.63	39.94	37.28	39.33	+5.24%	94,190
06/02/2026	45.69	46.07	36.96	37.37	-19.37%	274,257
06/02/2026	$0.61 Earnings
06/01/2026	46.34	46.93	46.25	46.35	+0.34%	34,644
05/29/2026	46.43	46.80	45.75	46.19	-1.51%	64,462
05/28/2026	46.48	47.09	45.81	46.89	+0.79%	53,581
05/27/2026	45.10	46.68	45.10	46.53	+3.29%	43,946
05/26/2026	46.12	46.52	44.31	45.04	-2.07%	55,477
05/22/2026	46.72	46.99	45.83	46.00	-0.71%	58,021
05/21/2026	45.34	46.55	44.54	46.33	+1.06%	52,920
05/20/2026	46.43	46.61	45.20	45.84	-1.33%	47,648
05/19/2026	46.31	47.92	45.94	46.46	+0.52%	42,849
05/18/2026	45.03	46.28	44.64	46.22	+2.92%	47,786
05/15/2026	45.62	46.06	44.65	44.91	-1.46%	49,827
05/14/2026	45.00	45.69	44.80	45.57	+1.28%	38,056
05/13/2026	43.47	45.11	43.47	44.99	+2.42%	33,666
05/12/2026	43.35	44.17	42.98	43.93	+1.24%	33,057
05/11/2026	44.51	44.51	43.31	43.39	-2.31%	35,842
05/08/2026	43.68	44.61	43.60	44.42	+1.68%	47,721
05/07/2026	42.94	44.52	42.75	43.68	+1.31%	41,595
05/06/2026	43.80	43.97	42.90	43.12	-0.85%	42,165
05/05/2026	43.18	43.65	42.77	43.48	+1.41%	30,131
05/04/2026	43.45	44.01	42.58	42.88	-2.00%	41,833
05/01/2026	42.81	43.84	42.75	43.75	+2.14%	35,834
04/30/2026	41.97	43.13	41.61	42.84	+1.77%	43,792
04/29/2026	42.22	42.89	41.48	42.09	-1.07%	68,151
04/28/2026	42.15	42.91	42.02	42.55	+1.64%	36,482
04/27/2026	42.03	42.84	41.65	41.86	-0.68%	40,760
04/24/2026	42.47	42.47	41.97	42.15	-1.49%	36,349
04/23/2026	42.62	43.07	42.62	42.79	+0.89%	22,260