VILLAGE SUPER MKT INC

Ticker: VLGEA CUSIP: 927107409 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 174,492 Value ($000) $6,176 Avg Close $34.33 Range $30.08 - $39.23

Q3 2025

Shares 135,248 Value ($000) $5,053 Avg Close $36.77 Range $33.54 - $40.00

Q2 2025

Shares 97,883 Value ($000) $3,768 Avg Close $36.92 Range $34.20 - $40.15

Q1 2025

Shares 64,540 Value ($000) $2,453 Avg Close $33.25 Range $29.64 - $38.25

Q4 2024

Shares 23,931 Value ($000) $763 Avg Close $31.24 Range $28.33 - $33.99

Q3 2024

Shares 23,931 Value ($000) $761 Avg Close $29.70 Range $24.90 - $33.50

Q2 2024

Shares 22,966 Value ($000) $607 Avg Close $28.12 Range $24.57 - $31.00

Q1 2024

Shares 22,051 Value ($000) $631 Avg Close $26.29 Range $24.81 - $28.69

Q4 2023

Shares 23,062 Value ($000) $605 Avg Close $24.56 Range $22.43 - $26.66

Q3 2023

Shares 23,062 Value ($000) $522 Avg Close $23.08 Range $21.80 - $24.86

Q2 2023

Shares 21,861 Value ($000) $499 Avg Close $21.73 Range $20.25 - $23.20

Q1 2023

Shares 21,671 Value ($000) $496 Avg Close $22.91 Range $22.08 - $24.08

Q4 2022

Shares 23,079 Value ($000) $538 Avg Close $22.19 Range $19.23 - $24.28

Q3 2022

Shares 20,301 Value ($000) $393 Avg Close $22.06 Range $19.09 - $23.12

Q2 2022

Shares 22,540 Value ($000) $515 Avg Close $23.56 Range $22.02 - $25.00

Q1 2022

Shares 23,040 Value ($000) $565 Avg Close $23.08 Range $21.53 - $25.09

Q4 2021

Shares 22,073 Value ($000) $517 Avg Close $22.37 Range $21.25 - $23.58

Q3 2021

Shares 22,073 Value ($000) $479 Avg Close $22.54 Range $21.35 - $24.24

Q2 2021

Shares 60,434 Value ($000) $1,421 Avg Close $24.39 Range $22.75 - $25.79

Q1 2021

Shares 59,395 Value ($000) $1,400 Avg Close $23.14 Range $21.00 - $26.31

Q4 2020

Shares 57,546 Value ($000) $1,270 Avg Close $23.24 Range $21.40 - $25.64

Q3 2020

Shares 56,717 Value ($000) $1,396 Avg Close $25.64 Range $23.92 - $27.88

Q2 2020

Shares 57,866 Value ($000) $1,605 Avg Close $24.03 Range $21.01 - $27.85

Q1 2020

Shares 53,739 Value ($000) $1,321 Avg Close $22.05 Range $16.48 - $24.63

Q4 2019

Shares 53,372 Value ($000) $1,239 Avg Close $25.92 Range $23.16 - $28.71

Q3 2019

Shares 51,850 Value ($000) $1,372 Avg Close $25.36 Range $23.92 - $26.91

Q2 2019

Shares 49,354 Value ($000) $1,309 Avg Close $27.11 Range $24.76 - $29.99

Q1 2019

Shares 47,649 Value ($000) $1,303 Avg Close $28.29 Range $25.52 - $32.20

Q4 2018

Shares 48,123 Value ($000) $1,287 Avg Close $26.08 Range $23.75 - $29.22

Q3 2018

Shares 45,373 Value ($000) $1,235 Avg Close $28.75 Range $25.50 - $30.49

Q2 2018

Shares 45,029 Value ($000) $1,327 Avg Close $28.14 Range $25.06 - $31.49

Q1 2018

Shares 37,156 Value ($000) $980 Avg Close $24.01 Range $21.95 - $26.50

Q4 2017

Shares 31,786 Value ($000) $729 Avg Close $24.14 Range $22.87 - $26.37

Q3 2017

Shares 85,086 Value ($000) $2,106 Avg Close $24.04 Range $22.80 - $26.23

Q2 2017

Shares 83,346 Value ($000) $2,161 Avg Close $25.92 Range $22.43 - $27.49

Q1 2017

Shares 76,680 Value ($000) $2,033 Avg Close $29.08 Range $25.83 - $31.34

Q4 2016

Shares 74,970 Value ($000) $2,317 Avg Close $32.47 Range $29.60 - $36.42

Q3 2016

Shares 59,823 Value ($000) $1,915 Avg Close $31.11 Range $28.50 - $33.00

Q2 2016

Shares 44,238 Value ($000) $1,279 Avg Close $26.19 Range $23.50 - $29.84

Q1 2016

Shares 48,186 Value ($000) $1,165 Avg Close $24.76 Range $23.29 - $27.41

Q4 2015

Shares 42,295 Value ($000) $1,115 Avg Close $25.54 Range $23.67 - $27.50

Q3 2015

Shares 41,970 Value ($000) $991 Avg Close $28.38 Range $23.56 - $32.50

Q2 2015

Shares 41,206 Value ($000) $1,306 Avg Close $32.25 Range $29.23 - $34.58

Q1 2015

Shares 16,126 Value ($000) $508 Avg Close $28.76 Range $26.50 - $31.98

Q4 2014

Shares 15,662 Value ($000) $429 Avg Close $25.23 Range $22.20 - $27.98

Q3 2014

Shares 15,418 Value ($000) $352 Avg Close $23.08 Range $19.22 - $24.25

Q2 2014

Shares 15,214 Value ($000) $360 Avg Close $24.24 Range $21.87 - $26.67

Q1 2014

Shares 15,278 Value ($000) $404 Avg Close $28.36 Range $25.92 - $32.12

Q4 2013

Shares 15,038 Value ($000) $467 Avg Close $34.66 Range $28.31 - $38.95

Q3 2013

Shares 14,750 Value ($000) $563 Avg Close $36.23 Range $32.97 - $39.71

Q2 2013

Shares 15,218 Value ($000) $516 Avg Close $34.95 Range $31.38 - $39.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	174,492	$6,176	$34.33	$30.08 - $39.23
Q3 2025	135,248	$5,053	$36.77	$33.54 - $40.00
Q2 2025	97,883	$3,768	$36.92	$34.20 - $40.15
Q1 2025	64,540	$2,453	$33.25	$29.64 - $38.25
Q4 2024	23,931	$763	$31.24	$28.33 - $33.99
Q3 2024	23,931	$761	$29.70	$24.90 - $33.50
Q2 2024	22,966	$607	$28.12	$24.57 - $31.00
Q1 2024	22,051	$631	$26.29	$24.81 - $28.69
Q4 2023	23,062	$605	$24.56	$22.43 - $26.66
Q3 2023	23,062	$522	$23.08	$21.80 - $24.86
Q2 2023	21,861	$499	$21.73	$20.25 - $23.20
Q1 2023	21,671	$496	$22.91	$22.08 - $24.08
Q4 2022	23,079	$538	$22.19	$19.23 - $24.28
Q3 2022	20,301	$393	$22.06	$19.09 - $23.12
Q2 2022	22,540	$515	$23.56	$22.02 - $25.00
Q1 2022	23,040	$565	$23.08	$21.53 - $25.09
Q4 2021	22,073	$517	$22.37	$21.25 - $23.58
Q3 2021	22,073	$479	$22.54	$21.35 - $24.24
Q2 2021	60,434	$1,421	$24.39	$22.75 - $25.79
Q1 2021	59,395	$1,400	$23.14	$21.00 - $26.31
Q4 2020	57,546	$1,270	$23.24	$21.40 - $25.64
Q3 2020	56,717	$1,396	$25.64	$23.92 - $27.88
Q2 2020	57,866	$1,605	$24.03	$21.01 - $27.85
Q1 2020	53,739	$1,321	$22.05	$16.48 - $24.63
Q4 2019	53,372	$1,239	$25.92	$23.16 - $28.71
Q3 2019	51,850	$1,372	$25.36	$23.92 - $26.91
Q2 2019	49,354	$1,309	$27.11	$24.76 - $29.99
Q1 2019	47,649	$1,303	$28.29	$25.52 - $32.20
Q4 2018	48,123	$1,287	$26.08	$23.75 - $29.22
Q3 2018	45,373	$1,235	$28.75	$25.50 - $30.49
Q2 2018	45,029	$1,327	$28.14	$25.06 - $31.49
Q1 2018	37,156	$980	$24.01	$21.95 - $26.50
Q4 2017	31,786	$729	$24.14	$22.87 - $26.37
Q3 2017	85,086	$2,106	$24.04	$22.80 - $26.23
Q2 2017	83,346	$2,161	$25.92	$22.43 - $27.49
Q1 2017	76,680	$2,033	$29.08	$25.83 - $31.34
Q4 2016	74,970	$2,317	$32.47	$29.60 - $36.42
Q3 2016	59,823	$1,915	$31.11	$28.50 - $33.00
Q2 2016	44,238	$1,279	$26.19	$23.50 - $29.84
Q1 2016	48,186	$1,165	$24.76	$23.29 - $27.41
Q4 2015	42,295	$1,115	$25.54	$23.67 - $27.50
Q3 2015	41,970	$991	$28.38	$23.56 - $32.50
Q2 2015	41,206	$1,306	$32.25	$29.23 - $34.58
Q1 2015	16,126	$508	$28.76	$26.50 - $31.98
Q4 2014	15,662	$429	$25.23	$22.20 - $27.98
Q3 2014	15,418	$352	$23.08	$19.22 - $24.25
Q2 2014	15,214	$360	$24.24	$21.87 - $26.67
Q1 2014	15,278	$404	$28.36	$25.92 - $32.12
Q4 2013	15,038	$467	$34.66	$28.31 - $38.95
Q3 2013	14,750	$563	$36.23	$32.97 - $39.71
Q2 2013	15,218	$516	$34.95	$31.38 - $39.29