Village Super Market, Inc. (VLGEA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.3%
- 3M
- +8.6%
- YTD
- +32.6%
- 1Y
- +24.9%
- 3Y
- +26.6%
- 5Y
- +15.7%
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
- +26.7%
VLGEA Stock Price Trajectory (1980–2026)
As of October 3, 2026, Village Super Market, Inc. (VLGEA) trades at $46.00, representing a +24.9% return over the past year. The stock has delivered a +130.8% total return over five years (+15.7% 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 -4.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers IMKTA (+23.4% 1Y), CASY (+10.0% 1Y), and PTLO (-46.5% 1Y), VLGEA has underperformed the peer group average. Compare VLGEA vs IMKTA →
VLGEA Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 46.08 | 46.39 | 45.42 | 46.00 | 34K | +1.03% |
| 2026-10-01 | 44.82 | 45.97 | 44.75 | 45.53 | 34K | +0.24% |
| 2026-09-30 | 45.82 | 45.82 | 44.71 | 45.42 | 40K | -0.42% |
| 2026-09-29 | 46.15 | 46.47 | 45.54 | 45.61 | 36K | -1.08% |
| 2026-09-28 | 45.87 | 46.42 | 45.87 | 46.11 | 38K | +1.63% |
| 2026-09-25 | 45.62 | 45.96 | 45.06 | 45.37 | 43K | -0.90% |
| 2026-09-24 | 44.92 | 45.97 | 44.69 | 45.78 | 51K | +2.51% |
| 2026-09-23 | 45.81 | 45.81 | 44.44 | 44.66 | 43K | -1.15% |
| 2026-09-22 | 44.65 | 45.48 | 44.65 | 45.18 | 35K | +1.99% |
| 2026-09-21 | 44.21 | 44.47 | 43.95 | 44.30 | 43K | -0.98% |
| 2026-09-18 | 43.77 | 44.86 | 43.77 | 44.74 | 191K | +1.36% |
| 2026-09-17 | 44.11 | 44.73 | 43.73 | 44.14 | 28K | -0.02% |
| 2026-09-16 | 44.23 | 44.69 | 43.94 | 44.15 | 36K | +0.14% |
| 2026-09-15 | 43.88 | 44.60 | 43.75 | 44.09 | 34K | -1.05% |
| 2026-09-14 | 42.90 | 44.64 | 42.90 | 44.56 | 37K | +3.08% |
| 2026-09-11 | 42.90 | 43.41 | 42.83 | 43.23 | 34K | +0.23% |
| 2026-09-10 | 42.73 | 43.29 | 42.65 | 43.13 | 35K | +1.10% |
| 2026-09-09 | 42.64 | 43.10 | 42.04 | 42.66 | 42K | -0.56% |
| 2026-09-08 | 42.95 | 43.14 | 42.45 | 42.90 | 57K | -1.08% |
| 2026-09-04 | 43.68 | 43.85 | 43.09 | 43.37 | 35K | -0.60% |
| 2026-09-03 | 42.96 | 43.82 | 42.61 | 43.63 | 29K | +1.73% |
| 2026-09-02 | 43.28 | 43.48 | 42.89 | 42.89 | 51K | -0.21% |
| 2026-09-01 | 43.45 | 43.73 | 42.83 | 42.98 | 44K | -0.69% |
| 2026-08-31 | 43.81 | 43.92 | 43.11 | 43.28 | 49K | -1.66% |
| 2026-08-28 | 43.74 | 44.34 | 43.49 | 44.01 | 65K | +1.15% |
| 2026-08-27 | 43.78 | 44.04 | 42.35 | 43.51 | 123K | -0.32% |
| 2026-08-26 | 43.82 | 44.81 | 43.00 | 43.65 | 98K | -1.04% |
| 2026-08-25 | 44.27 | 44.57 | 43.56 | 44.11 | 95K | -0.29% |
| 2026-08-24 | 44.61 | 45.00 | 43.99 | 44.24 | 61K | +0.32% |
| 2026-08-21 | 43.42 | 44.42 | 42.78 | 44.10 | 201K | +2.23% |
| 2026-08-20 | 42.39 | 43.40 | 42.35 | 43.14 | 55K | +0.42% |
| 2026-08-19 | 43.26 | 43.80 | 42.91 | 42.96 | 40K | -0.14% |
| 2026-08-18 | 43.12 | 43.60 | 42.80 | 43.02 | 51K | +0.51% |
| 2026-08-17 | 42.69 | 43.47 | 42.49 | 42.80 | 99K | -0.56% |
| 2026-08-14 | 43.44 | 43.44 | 42.55 | 43.04 | 48K | -0.02% |
| 2026-08-13 | 42.71 | 44.72 | 42.33 | 43.05 | 51K | +1.72% |
| 2026-08-12 | 41.78 | 42.74 | 41.65 | 42.32 | 39K | +1.44% |
| 2026-08-11 | 41.08 | 42.57 | 41.00 | 41.72 | 33K | +0.26% |
| 2026-08-10 | 42.93 | 43.80 | 41.61 | 41.61 | 45K | -3.61% |
| 2026-08-07 | 42.78 | 43.26 | 42.60 | 43.17 | 31K | -0.12% |
| 2026-08-06 | 43.42 | 43.58 | 42.55 | 43.22 | 58K | +0.23% |
| 2026-08-05 | 44.54 | 44.54 | 42.66 | 43.12 | 46K | -2.71% |
| 2026-08-04 | 43.81 | 45.05 | 43.18 | 44.32 | 43K | +0.96% |
| 2026-08-03 | 44.55 | 45.32 | 43.48 | 43.90 | 61K | -0.09% |
| 2026-07-31 | 43.83 | 44.58 | 43.66 | 43.94 | 36K | -0.09% |
| 2026-07-30 | 43.92 | 44.40 | 43.06 | 43.98 | 33K | -0.86% |
| 2026-07-29 | 43.29 | 44.56 | 43.29 | 44.36 | 41K | +1.81% |
| 2026-07-28 | 43.54 | 44.29 | 43.37 | 43.57 | 28K | +1.47% |
| 2026-07-27 | 42.62 | 43.64 | 42.62 | 42.94 | 41K | +0.75% |
| 2026-07-24 | 42.08 | 42.82 | 42.08 | 42.62 | 34K | +1.00% |
VLGEA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +24.9% over the past year, beating its 5-year annualized CAGR of +15.7%. 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 $48.21 on 2026-05-19. The 52-week high is $48.21. Current 1-year return of +24.9% 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.