Village Super Market, Inc. (VLGEA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.0%
- 3M
- -2.3%
- YTD
- +21.3%
- 1Y
- +8.9%
- 3Y
- +22.7%
- 5Y
- +12.5%
Loading 10-year price history...
VLGEA Historical Performance
VLGEA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -3.8%
- 2003 annual price return
- +28.2%
- 2004 annual price return
- +20.6%
- 2005 annual price return
- +63.7%
- 2006 annual price return
- +33.6%
- 2007 annual price return
- +17.7%
- 2008 annual price return
- +13.3%
- 2009 annual price return
- +1.8%
- 2010 annual price return
- +20.0%
- 2011 annual price return
- -13.8%
- 2012 annual price return
- +12.0%
- 2013 annual price return
- -10.9%
- 2014 annual price return
- -11.0%
- 2015 annual price return
- -1.3%
- 2016 annual price return
- +21.7%
- 2017 annual price return
- -24.3%
- 2018 annual price return
- +15.1%
- 2019 annual price return
- -14.9%
- 2020 annual price return
- -4.3%
- 2021 annual price return
- +5.9%
- 2022 annual price return
- -1.1%
- 2023 annual price return
- +11.5%
- 2024 annual price return
- +20.2%
- 2025 annual price return
- +12.7%
- 2026 annual price return
- +12.9%
VLGEA Stock Price Trajectory (1980–2026)
As of July 8, 2026, Village Super Market, Inc. (VLGEA) trades at $42.08, representing a +8.9% return over the past year. The stock has delivered a +102.9% total return over five years (+12.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.21 on May 19, 2026. From this peak, VLGEA has corrected -12.7%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers IMKTA (+38.4% 1Y), CASY (+52.4% 1Y), and PTLO (-59.7% 1Y), VLGEA has underperformed the peer group average. Compare VLGEA vs IMKTA →
VLGEA Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 43.24 | 43.43 | 42.08 | 42.08 | 33K | -1.50% |
| 2026-07-06 | 42.53 | 42.87 | 41.94 | 42.72 | 35K | +0.90% |
| 2026-07-02 | 42.38 | 42.71 | 42.13 | 42.34 | 38K | -0.73% |
| 2026-07-01 | 42.36 | 42.75 | 41.91 | 42.65 | 40K | +1.11% |
| 2026-06-30 | 41.73 | 42.44 | 41.73 | 42.18 | 28K | -0.07% |
| 2026-06-29 | 42.21 | 42.35 | 41.73 | 42.21 | 32K | +0.02% |
| 2026-06-26 | 42.15 | 43.00 | 41.56 | 42.20 | 0 | +1.20% |
| 2026-06-25 | 42.76 | 42.76 | 41.38 | 41.70 | 43K | -3.07% |
| 2026-06-24 | 41.88 | 43.24 | 41.82 | 43.02 | 52K | +2.33% |
| 2026-06-23 | 41.04 | 42.17 | 41.04 | 42.04 | 56K | +3.09% |
| 2026-06-22 | 40.67 | 40.99 | 40.26 | 40.78 | 40K | +0.22% |
| 2026-06-18 | 40.52 | 40.69 | 39.83 | 40.69 | 144K | +0.74% |
| 2026-06-17 | 40.79 | 40.90 | 39.66 | 40.39 | 65K | -1.46% |
| 2026-06-16 | 41.15 | 41.16 | 40.23 | 40.99 | 57K | +0.39% |
| 2026-06-15 | 41.29 | 41.29 | 40.52 | 40.83 | 36K | -1.83% |
| 2026-06-12 | 41.15 | 41.84 | 40.88 | 41.59 | 31K | +0.56% |
| 2026-06-11 | 41.79 | 42.00 | 41.09 | 41.36 | 50K | 0.00% |
| 2026-06-10 | 39.96 | 41.49 | 39.25 | 41.36 | 60K | +4.18% |
| 2026-06-09 | 39.96 | 40.93 | 39.37 | 39.70 | 48K | +0.99% |
| 2026-06-08 | 40.01 | 40.27 | 38.96 | 39.31 | 62K | -1.75% |
| 2026-06-05 | 38.93 | 40.73 | 38.93 | 40.01 | 50K | +2.93% |
| 2026-06-04 | 40.52 | 41.07 | 38.08 | 38.87 | 81K | -1.74% |
| 2026-06-03 | 37.85 | 40.08 | 37.50 | 39.56 | 94K | +5.24% |
| 2026-06-02 | 45.53 | 46.34 | 37.18 | 37.59 | 272K | -19.37% |
| 2026-06-01 | 46.61 | 47.21 | 46.52 | 46.62 | 31K | +0.34% |
| 2026-05-29 | 46.70 | 47.08 | 46.22 | 46.46 | 60K | -1.51% |
| 2026-05-28 | 46.75 | 47.37 | 46.16 | 47.17 | 53K | +0.79% |
| 2026-05-27 | 45.79 | 47.02 | 45.79 | 46.80 | 42K | +3.29% |
| 2026-05-26 | 46.39 | 46.79 | 44.57 | 45.31 | 54K | -2.07% |
| 2026-05-22 | 47.00 | 47.27 | 46.27 | 46.27 | 53K | -0.71% |
| 2026-05-21 | 45.61 | 46.80 | 44.80 | 46.60 | 52K | +1.06% |
| 2026-05-20 | 46.70 | 46.88 | 45.47 | 46.11 | 46K | -1.33% |
| 2026-05-19 | 46.53 | 48.20 | 46.21 | 46.73 | 41K | +0.39% |
| 2026-05-18 | 45.69 | 46.65 | 44.91 | 46.55 | 45K | +3.06% |
| 2026-05-15 | 45.99 | 46.33 | 44.91 | 45.17 | 43K | -1.46% |
| 2026-05-14 | 45.06 | 45.97 | 45.06 | 45.84 | 35K | +1.28% |
| 2026-05-13 | 43.73 | 45.29 | 43.73 | 45.26 | 32K | +2.42% |
| 2026-05-12 | 43.49 | 44.33 | 43.49 | 44.19 | 31K | +1.24% |
| 2026-05-11 | 44.49 | 44.55 | 43.57 | 43.65 | 35K | -2.31% |
| 2026-05-08 | 43.94 | 44.87 | 43.86 | 44.68 | 44K | +1.68% |
| 2026-05-07 | 43.35 | 44.09 | 43.03 | 43.94 | 40K | +1.31% |
| 2026-05-06 | 44.06 | 44.23 | 43.15 | 43.37 | 35K | -0.85% |
| 2026-05-05 | 43.56 | 43.98 | 43.02 | 43.74 | 30K | +1.41% |
| 2026-05-04 | 44.07 | 44.27 | 42.83 | 43.13 | 40K | -2.00% |
| 2026-05-01 | 43.56 | 44.06 | 43.00 | 44.01 | 29K | +2.14% |
| 2026-04-30 | 42.22 | 43.47 | 41.86 | 43.09 | 41K | +1.77% |
| 2026-04-29 | 42.47 | 43.14 | 42.06 | 42.34 | 68K | -1.07% |
| 2026-04-28 | 42.40 | 43.17 | 42.27 | 42.80 | 36K | +1.64% |
| 2026-04-27 | 42.28 | 42.84 | 42.00 | 42.11 | 38K | -0.68% |
| 2026-04-24 | 42.42 | 42.97 | 42.23 | 42.40 | 36K | -1.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VLGEA — Frequently Asked Questions
Quick answers to the most common questions about buying VLGEA stock.
How has VLGEA stock performed recently?
VLGEA returned +8.9% over the past year, beating its 5-year annualized CAGR of +12.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VLGEA's all-time high price?
Village Super Market, Inc. reached $48.20 on 2026-05-19. The 52-week high is $48.20. Current 1-year return of +8.9% places the stock closer to historical peaks.
Where can I download VLGEA historical price data?
This page provides VLGEA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.