S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

VILLAGE SUP MRKT-A- (VLGEA)

NASDAQ

$43.45+$0.04 (+0.09%)

Price as of Jul 13, 2026 6:18 PM EDT

$453.2M
Market Cap
20.31%
1-Year Change
Grocery Stores
Industry

1 Month
+4.99%

Low Price$40.39

High Price$43.41
3 Months
+1.01%

Low Price$37.59

High Price$47.17
1 Year
+20.31%

Low Price$31.14

High Price$47.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/22/2026	42.19	42.84	42.16	42.41	+0.16%	44,482
04/21/2026	42.04	42.70	41.97	42.34	+0.19%	39,276
04/20/2026	42.36	43.07	41.79	42.26	-0.47%	38,703
04/17/2026	41.19	42.54	41.17	42.46	+3.14%	56,496
04/16/2026	40.87	42.03	40.29	41.17	+0.46%	42,730
04/15/2026	40.92	41.57	40.36	40.98	+0.02%	43,932
04/14/2026	41.58	42.22	40.70	40.97	-4.67%	61,655
04/13/2026	43.53	44.10	42.87	42.98	-1.50%	49,956
04/10/2026	44.35	44.54	43.44	43.63	-2.10%	60,421
04/09/2026	43.47	44.86	43.20	44.57	+2.45%	95,741
04/08/2026	42.96	43.50	42.55	43.50	+1.65%	93,386
04/07/2026	43.03	43.48	42.21	42.80	-0.28%	69,971
04/06/2026	42.56	43.21	41.98	42.92	+0.16%	79,220
04/02/2026	42.24	43.03	42.14	42.85	+1.27%	46,701
04/02/2026	$0.25 Dividend
04/01/2026	41.72	42.63	41.47	42.31	+1.37%	36,277
03/31/2026	42.27	42.70	41.47	41.74	-1.35%	48,894
03/30/2026	41.83	42.47	41.12	42.31	+2.39%	48,945
03/27/2026	41.08	41.90	40.90	41.32	+0.53%	42,456
03/26/2026	40.39	41.17	40.34	41.10	+1.94%	61,103
03/25/2026	40.45	40.75	39.98	40.32	+0.84%	52,282
03/24/2026	41.01	41.48	39.91	39.99	-2.48%	75,779
03/23/2026	40.72	41.33	40.46	41.01	+2.07%	72,773
03/20/2026	41.05	41.08	39.59	40.18	-1.86%	100,722
03/19/2026	40.38	41.33	40.14	40.94	+1.07%	42,533
03/18/2026	41.62	41.82	40.09	40.50	-2.82%	64,145
03/17/2026	42.40	42.78	41.32	41.68	-1.45%	46,926
03/16/2026	42.30	42.84	41.99	42.29	+1.02%	65,265
03/13/2026	41.37	42.10	40.80	41.87	+2.42%	48,664
03/12/2026	39.06	41.09	39.06	40.88	+3.40%	51,459
03/11/2026	39.48	39.66	38.97	39.53	-0.37%	27,135
03/10/2026	39.54	40.33	39.44	39.68	-0.64%	42,458
03/09/2026	40.32	40.32	38.81	39.94	-1.20%	51,437
03/06/2026	39.08	40.56	38.51	40.42	+3.18%	59,874
03/05/2026	39.76	40.20	38.95	39.18	-3.09%	42,465
03/04/2026	39.73	40.51	38.69	40.43	+1.02%	32,922
03/03/2026	38.40	40.21	38.01	40.02	+3.55%	69,719
03/03/2026	$1.21 Earnings
03/02/2026	38.74	39.39	38.43	38.64	-0.13%	42,139
02/27/2026	38.16	39.09	38.03	38.69	+0.38%	30,621
02/26/2026	38.90	39.07	38.35	38.54	-0.61%	22,886
02/25/2026	39.55	39.63	38.54	38.78	-1.75%	30,183
02/24/2026	39.25	39.56	38.68	39.47	+1.14%	30,318