Village Super Market, Inc. (VLGEA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VLGEA Historical Performance
Short-Term Returns
VLGEA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Village Super Market, Inc. (VLGEA) trades at $43.94, representing a +19.5% return over the past year. The stock has delivered a +93.8% total return over five years (+11.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.12 on April 9, 2026. From this peak, VLGEA has corrected -2.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers IMKTA (+40.5% 1Y), CASY (+82.6% 1Y), and PTLO (-61.4% 1Y), VLGEA has underperformed the peer group average. Compare VLGEA vs IMKTA →
VLGEA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 42.89 | 43.32 | 42.55 | 43.04 | 22K | +0.89% |
| 2026-04-22 | 42.64 | 43.09 | 42.41 | 42.66 | 40K | +0.16% |
| 2026-04-21 | 42.69 | 42.77 | 42.40 | 42.59 | 38K | +0.19% |
| 2026-04-20 | 42.99 | 43.33 | 42.51 | 42.51 | 32K | -0.47% |
| 2026-04-17 | 41.42 | 42.80 | 41.41 | 42.71 | 56K | +3.14% |
| 2026-04-16 | 41.90 | 42.28 | 40.53 | 41.41 | 43K | +0.46% |
| 2026-04-15 | 41.43 | 41.95 | 40.60 | 41.22 | 43K | +0.02% |
| 2026-04-14 | 42.38 | 42.47 | 40.95 | 41.21 | 61K | -4.67% |
| 2026-04-13 | 43.79 | 43.95 | 43.09 | 43.23 | 49K | -1.50% |
| 2026-04-10 | 44.61 | 44.80 | 43.79 | 43.89 | 60K | -2.10% |
| 2026-04-09 | 43.73 | 45.12 | 43.45 | 44.83 | 95K | +2.45% |
| 2026-04-08 | 43.25 | 43.76 | 42.88 | 43.76 | 90K | +1.65% |
| 2026-04-07 | 43.28 | 43.74 | 42.49 | 43.05 | 67K | -0.28% |
| 2026-04-06 | 42.99 | 43.50 | 42.23 | 43.17 | 76K | +0.16% |
| 2026-04-02 | 42.49 | 43.30 | 42.39 | 43.10 | 45K | +0.68% |
| 2026-04-01 | 42.21 | 43.13 | 41.96 | 42.81 | 36K | +1.37% |
| 2026-03-31 | 42.96 | 42.96 | 41.97 | 42.23 | 49K | -1.35% |
| 2026-03-30 | 42.03 | 42.95 | 41.61 | 42.81 | 48K | +2.39% |
| 2026-03-27 | 41.84 | 42.41 | 41.38 | 41.81 | 41K | +0.53% |
| 2026-03-26 | 40.88 | 41.63 | 40.82 | 41.59 | 61K | +1.94% |
See VLGEA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VLGEA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VLGEA vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonVLGEA — Frequently Asked Questions
Quick answers to the most common questions about buying VLGEA stock.
How has VLGEA stock performed recently?
VLGEA returned +19.5% over the past year, beating its 5-year annualized CAGR of +11.7%. 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 $45.12 on 2026-04-09. The 52-week high is $45.12. Current 1-year return of +19.5% 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 2011-2026, downloadable in CSV format.