S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,744.87
+0.04%
2m

VILLAGE SUP MRKT-A- (VLGEA)

NASDAQ

$41.29-$0.75 (-1.77%)

Price as of Jun 23, 2026 7:57 PM EDT

$435.7M
Market Cap
6.93%
1-Year Change
Grocery Stores
Industry

1 Month
-11.87%

Low Price$37.59

High Price$47.17
3 Months
+0.91%

Low Price$37.59

High Price$47.17
1 Year
+6.93%

Low Price$31.14

High Price$47.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	41.04	42.17	41.04	42.04	+3.09%	56,769
06/22/2026	40.67	41.20	40.26	40.78	+0.22%	45,415
06/18/2026	40.52	40.86	39.83	40.69	+0.74%	174,785
06/17/2026	40.79	40.90	39.67	40.39	-1.46%	65,833
06/16/2026	40.83	41.16	40.17	40.99	+0.39%	57,361
06/15/2026	41.03	41.60	40.57	40.83	-1.83%	41,727
06/12/2026	41.36	41.84	40.88	41.59	+0.56%	36,140
06/11/2026	41.36	42.00	41.09	41.36	0.00%	50,650
06/10/2026	40.00	41.49	39.25	41.36	+4.18%	60,699
06/09/2026	39.43	40.93	39.37	39.70	+0.99%	52,526
06/08/2026	40.01	40.28	38.96	39.31	-1.75%	68,837
06/05/2026	38.93	40.81	38.93	40.01	+2.93%	53,367
06/04/2026	40.52	41.00	38.08	38.87	-1.74%	81,974
06/03/2026	37.85	40.18	37.50	39.56	+5.24%	94,190
06/02/2026	45.96	46.34	37.18	37.59	-19.37%	274,257
06/02/2026	$0.61 Earnings
06/01/2026	46.61	47.21	46.52	46.62	+0.34%	34,644
05/29/2026	46.70	47.08	46.02	46.46	-1.51%	64,462
05/28/2026	46.75	47.37	46.08	47.17	+0.79%	53,581
05/27/2026	45.37	46.96	45.37	46.80	+3.29%	43,946
05/26/2026	46.39	46.79	44.57	45.31	-2.07%	55,477
05/22/2026	47.00	47.27	46.10	46.27	-0.71%	58,021
05/21/2026	45.61	46.82	44.80	46.60	+1.06%	52,920
05/20/2026	46.70	46.88	45.47	46.11	-1.33%	47,648
05/19/2026	46.58	48.21	46.21	46.73	+0.52%	42,849
05/18/2026	45.30	46.55	44.91	46.49	+2.92%	47,786
05/15/2026	45.89	46.33	44.91	45.17	-1.46%	49,827
05/14/2026	45.27	45.96	45.07	45.84	+1.28%	38,056
05/13/2026	43.73	45.38	43.73	45.26	+2.42%	33,666
05/12/2026	43.61	44.43	43.23	44.19	+1.24%	33,057
05/11/2026	44.77	44.77	43.57	43.65	-2.31%	35,842
05/08/2026	43.94	44.87	43.86	44.68	+1.68%	47,721
05/07/2026	43.19	44.78	43.00	43.94	+1.31%	41,595
05/06/2026	44.06	44.23	43.15	43.37	-0.85%	42,165
05/05/2026	43.43	43.91	43.02	43.74	+1.41%	30,131
05/04/2026	43.71	44.27	42.83	43.13	-2.00%	41,833
05/01/2026	43.06	44.10	43.00	44.01	+2.14%	35,834
04/30/2026	42.22	43.38	41.86	43.09	+1.77%	43,792
04/29/2026	42.47	43.14	41.72	42.34	-1.07%	68,151
04/28/2026	42.40	43.17	42.27	42.80	+1.64%	36,482
04/27/2026	42.28	43.09	41.90	42.11	-0.68%	40,760
04/24/2026	42.72	42.72	42.22	42.40	-1.49%	36,349
04/23/2026	42.87	43.32	42.87	43.04	+0.89%	22,260
04/22/2026	42.44	43.10	42.41	42.66	+0.16%	44,482
04/21/2026	42.29	42.95	42.22	42.59	+0.19%	39,276
04/20/2026	42.61	43.33	42.04	42.51	-0.47%	38,703
04/17/2026	41.43	42.80	41.42	42.71	+3.14%	56,496
04/16/2026	41.11	42.28	40.53	41.41	+0.46%	42,730
04/15/2026	41.16	41.82	40.60	41.22	+0.02%	43,932
04/14/2026	41.83	42.47	40.95	41.21	-4.67%	61,655
04/13/2026	43.79	44.36	43.12	43.23	-1.50%	49,956
04/10/2026	44.61	44.80	43.70	43.89	-2.10%	60,421
04/09/2026	43.73	45.12	43.46	44.83	+2.45%	95,741
04/08/2026	43.21	43.76	42.80	43.76	+1.65%	93,386
04/07/2026	43.28	43.74	42.46	43.05	-0.28%	69,971
04/06/2026	42.81	43.46	42.23	43.17	+0.16%	79,220
04/02/2026	42.49	43.28	42.39	43.10	+1.27%	46,701
04/02/2026	$0.25 Dividend
04/01/2026	41.96	42.88	41.71	42.56	+1.37%	36,277
03/31/2026	42.52	42.95	41.71	41.98	-1.35%	48,894
03/30/2026	42.07	42.72	41.37	42.56	+2.39%	48,945
03/27/2026	41.33	42.15	41.14	41.57	+0.53%	42,456
03/26/2026	40.63	41.41	40.58	41.35	+1.94%	61,103
03/25/2026	40.69	40.99	40.21	40.56	+0.84%	52,282
03/24/2026	41.25	41.72	40.14	40.22	-2.48%	75,779
03/23/2026	40.96	41.57	40.70	41.25	+2.07%	72,773
03/20/2026	41.29	41.33	39.83	40.41	-1.86%	100,722
03/19/2026	40.62	41.58	40.37	41.18	+1.07%	42,533
03/18/2026	41.86	42.07	40.32	40.74	-2.82%	64,145
03/17/2026	42.65	43.04	41.57	41.92	-1.45%	46,926
03/16/2026	42.55	43.10	42.24	42.54	+1.02%	65,265
03/13/2026	41.62	42.35	41.04	42.11	+2.42%	48,664
03/12/2026	39.29	41.34	39.29	41.12	+3.40%	51,459
03/11/2026	39.72	39.90	39.20	39.77	-0.37%	27,135
03/10/2026	39.78	40.57	39.68	39.92	-0.64%	42,458
03/09/2026	40.56	40.56	39.04	40.17	-1.20%	51,437
03/06/2026	39.31	40.80	38.73	40.66	+3.18%	59,874
03/05/2026	40.00	40.43	39.17	39.41	-3.09%	42,465
03/04/2026	39.97	40.75	38.92	40.67	+1.02%	32,922
03/03/2026	38.62	40.44	38.24	40.25	+3.55%	69,719
03/03/2026	$1.21 Earnings
03/02/2026	38.97	39.63	38.65	38.87	-0.13%	42,139
02/27/2026	38.38	39.32	38.25	38.92	+0.38%	30,621
02/26/2026	39.13	39.30	38.57	38.77	-0.61%	22,886
02/25/2026	39.79	39.87	38.77	39.01	-1.75%	30,183
02/24/2026	39.48	39.80	38.91	39.71	+1.14%	30,318
02/23/2026	38.62	39.67	37.91	39.26	+0.74%	66,360
02/20/2026	38.99	39.67	38.25	38.97	-0.05%	44,558
02/19/2026	37.85	39.27	37.85	38.99	+2.22%	41,425
02/18/2026	38.46	38.46	37.62	38.15	-0.88%	39,628
02/17/2026	39.47	39.58	38.48	38.48	-2.49%	28,330
02/13/2026	38.52	39.84	38.02	39.47	+2.35%	36,199
02/12/2026	37.70	38.67	37.00	38.56	+3.27%	53,687
02/11/2026	37.38	37.69	36.60	37.34	+0.37%	40,262
02/10/2026	38.13	38.16	36.77	37.20	-1.81%	40,570
02/09/2026	37.84	38.51	37.52	37.89	-0.57%	56,938
02/06/2026	38.45	39.21	37.20	38.11	-0.08%	80,529
02/05/2026	37.86	38.86	37.63	38.14	+1.16%	53,574
02/04/2026	38.70	39.27	37.32	37.70	-2.44%	86,506
02/03/2026	36.82	38.75	36.79	38.64	+4.60%	60,310