Village Super Market, Inc.
VLGEANASDAQConsumer Defensive● Active
$39.31
$-0.70(-1.75%)
Market Cap$582144463
P/E Ratio—
52W High$48.21
52W Low$30.08
Village Super Market, Inc.（VLGEA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vlgea · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.21
May 19, 2026
-18.5% from here
5-Year Low5Y
$19.09
Sep 30, 2022
+105.9% from low
IPO Priceadj.
$3.69
Mar 27, 1990
+965.3% since IPO
1 Year Ago
$36.69
Jun 9, 2025
+7.1% in 1Y
5 Years Ago
$23.59
Jun 8, 2021
+66.6% in 5Y
10 Years Ago
$28.48
Jun 8, 2016
+38.0% in 10Y
Historical Price Data · VLGEA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.01 | $40.28 | $38.96 | $39.38 | $39.38 | 19K | -1.59% |
| Jun 5, 2026 | $38.93 | $40.81 | $38.93 | $40.01 | $40.01 | 53K | +2.77% |
| Jun 4, 2026 | $40.52 | $41.00 | $38.08 | $38.87 | $38.87 | 82K | -4.07% |
| Jun 3, 2026 | $37.85 | $40.18 | $37.50 | $39.56 | $39.56 | 94K | +4.52% |
| Jun 2, 2026 | $45.96 | $46.34 | $37.18 | $37.59 | $37.59 | 274K | -18.21% |
| Jun 1, 2026 | $46.61 | $47.21 | $46.52 | $46.62 | $46.62 | 35K | +0.02% |
| May 29, 2026 | $46.70 | $47.08 | $46.02 | $46.46 | $46.46 | 65K | -0.51% |
| May 28, 2026 | $46.75 | $47.37 | $46.08 | $47.17 | $47.17 | 54K | +0.90% |
| May 27, 2026 | $45.37 | $46.96 | $45.37 | $46.80 | $46.80 | 44K | +3.15% |
| May 26, 2026 | $46.39 | $46.79 | $44.57 | $45.31 | $45.31 | 56K | -2.33% |
| May 22, 2026 | $47.00 | $47.27 | $46.10 | $46.27 | $46.27 | 58K | -1.55% |
| May 21, 2026 | $45.61 | $46.82 | $44.80 | $46.60 | $46.60 | 53K | +2.17% |
| May 20, 2026 | $46.70 | $46.88 | $45.47 | $46.11 | $46.11 | 48K | -1.26% |
| May 19, 2026 | $46.58 | $48.21 | $46.21 | $46.73 | $46.73 | 43K | +0.32% |
| May 18, 2026 | $45.30 | $46.55 | $44.91 | $46.49 | $46.49 | 48K | +2.63% |
| May 15, 2026 | $45.89 | $46.33 | $44.91 | $45.17 | $45.17 | 50K | -1.57% |
| May 14, 2026 | $45.27 | $45.96 | $45.07 | $45.84 | $45.84 | 38K | +1.26% |
| May 13, 2026 | $43.73 | $45.38 | $43.73 | $45.26 | $45.26 | 34K | +3.50% |
| May 12, 2026 | $43.61 | $44.43 | $43.23 | $44.19 | $44.19 | 33K | +1.33% |
| May 11, 2026 | $44.77 | $44.77 | $43.57 | $43.65 | $43.65 | 36K | -2.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VLGEA
Jan 1 → Dec 31 · 6 years2026+11.7%$35.25 → $39.38
+11.7%
2025+10.4%$32.06 → $35.40
+10.4%
2024+20.7%$26.42 → $31.89
+20.7%
2023+12.4%$23.34 → $26.23
+12.4%
2022-0.8%$23.47 → $23.29
-0.8%
2021-1.1%$23.66 → $23.39
-1.1%
Best Year2024 · +20.7%
Worst Year2021 · -1.1%
Positive Years4 / 6
Avg Annual Return+8.9%
6Y Total Return+66.4%
6Y CAGR~+8.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in VLGEA?
If you invested $1,000 in VLGEA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,380
Total Return+38.0%
CAGR~+3.3% / yr
Profit+$380
Based on Jun 8, 2016 · $28.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Village Super Market, Inc.（VLGEA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $39.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VLGEA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VLGEA 历史股价FMP 日线复权 OHLCV