Skip to main content
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
32.11
+0.60 (1.90%)
At close: Jun 26, 2026, 4:00 PM EDT
32.80
+0.69 (2.15%)
After-hours: Jun 26, 2026, 7:36 PM EDT

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202631.9532.9731.2132.1132.111.90%363,156
Jun 25, 202632.5432.8931.4031.5131.51-3.61%125,609
Jun 24, 202632.5032.7931.9632.6932.691.62%124,660
Jun 23, 202630.9732.3130.9732.1732.176.35%127,355
Jun 22, 202630.1130.7729.9030.2530.250.46%91,733
Jun 18, 202630.3630.9829.9530.1130.11-1.99%121,161
Jun 17, 202630.5531.1930.2630.7230.720.52%105,085
Jun 16, 202630.9631.1130.4430.5630.56-0.29%106,261
Jun 15, 202631.3531.8830.5930.6530.65-2.94%95,528
Jun 12, 202631.5431.9231.3731.5831.580.73%56,369
Jun 11, 202631.3831.9431.2131.3531.35-0.32%125,078
Jun 10, 202630.9731.6030.6531.4531.453.39%158,267
Jun 9, 202630.0830.7129.4230.4230.421.06%177,942
Jun 8, 202629.8030.8129.7730.1030.10-143,706
Jun 5, 202629.4530.4628.7830.1030.103.44%100,285
Jun 4, 202629.0229.8028.2829.1029.101.71%136,389
Jun 3, 202628.8529.4128.3328.6128.61-1.68%173,079
Jun 2, 202628.3129.6428.3129.1029.101.50%128,854
Jun 1, 202629.4030.3028.5328.6728.67-2.35%164,480
May 29, 202629.5330.0928.6229.3629.36-1.04%146,397
May 28, 202629.8630.2029.2429.6729.67-0.40%118,070
May 27, 202628.3629.9128.3629.7929.795.71%130,960
May 26, 202628.6029.1527.5928.1828.18-2.02%104,613
May 22, 202629.2229.7228.4028.7628.76-0.93%123,654
May 21, 202628.9629.3927.9729.0329.03-1.09%116,421
May 20, 202629.5230.0128.9429.3529.35-0.71%167,632
May 19, 202629.1230.4529.0029.5629.561.48%154,709
May 18, 202628.2729.1528.2529.1329.133.15%121,152
May 15, 202629.1929.4628.3828.3928.24-1.63%126,670
May 14, 202628.5229.6328.0228.8628.712.74%173,138
May 13, 202626.8628.1526.8628.0927.943.92%186,973
May 12, 202627.1927.5826.7327.0326.890.22%119,816
May 11, 202626.4728.0626.4026.9726.832.12%154,121
May 8, 202626.6127.1825.1826.4126.27-4.86%220,653
May 7, 202627.0028.0127.0027.7627.612.40%159,088
May 6, 202628.9028.9027.0527.1126.97-5.70%129,779
May 5, 202628.7529.0328.5028.7528.60-0.14%124,932
May 4, 202629.3529.7928.6228.7928.64-2.64%139,503
May 1, 202629.3229.8929.2329.5729.412.11%123,984
Apr 30, 202627.8029.4027.8028.9628.814.29%151,967
Apr 29, 202627.3727.7927.0527.7727.621.09%89,177
Apr 28, 202627.3827.9227.1827.4727.321.37%88,418
Apr 27, 202627.3827.9727.0227.1026.96-1.06%96,341
Apr 24, 202626.9827.4326.1427.3927.250.74%111,244
Apr 23, 202627.5327.8827.1427.1927.05-1.27%74,901
Apr 22, 202627.5827.7527.1527.5427.390.11%88,150
Apr 21, 202627.9828.4227.4827.5127.36-1.11%111,177
Apr 20, 202628.5928.8227.8227.8227.67-1.59%145,766
Apr 17, 202627.4928.4627.0628.2728.123.14%116,965
Apr 16, 202627.7128.0227.0927.4127.273.83%198,476
Apr 15, 202626.4227.0426.3826.4026.26-0.38%104,445
Apr 14, 202625.8226.5525.3026.5026.360.88%156,013
Apr 13, 202626.4426.5226.0526.2726.13-0.72%98,438
Apr 10, 202626.4226.6026.0326.4626.32-0.53%76,878
Apr 9, 202626.2326.7926.1726.6026.460.83%81,342
Apr 8, 202626.5526.7925.9826.3826.24-0.72%97,862
Apr 7, 202626.5627.1426.5326.5726.430.72%121,868
Apr 6, 202626.0826.4925.7426.3826.240.92%148,606
Apr 2, 202625.8126.2525.4426.1426.000.73%96,530
Apr 1, 202626.0026.3925.4425.9525.810.39%99,086
Mar 31, 202626.4826.7825.3925.8525.71-2.16%127,305
Mar 30, 202626.0326.7125.6626.4226.281.73%132,699
Mar 27, 202625.5826.2825.5025.9725.831.25%115,072
Mar 26, 202624.7525.7824.7525.6525.513.59%122,489
Mar 25, 202625.0225.0224.2324.7624.63-0.48%115,167
Mar 24, 202625.1825.8724.8424.8824.75-1.74%127,044
Mar 23, 202625.7125.7124.8225.3225.19-197,027
Mar 20, 202625.6825.9525.1725.3225.19-0.74%244,993
Mar 19, 202625.1825.8025.1025.5125.381.23%119,821
Mar 18, 202625.5525.7425.1725.2025.07-2.55%124,269
Mar 17, 202625.7126.1225.5625.8625.721.17%169,148
Mar 16, 202625.6525.8425.2625.5625.42-0.16%146,432
Mar 13, 202625.1525.6424.9825.6025.462.48%126,945
Mar 12, 202624.2025.2424.2024.9824.851.67%118,585
Mar 11, 202624.6224.9924.3624.5724.44-0.20%128,540
Mar 10, 202625.3025.5524.5824.6224.49-2.88%137,897
Mar 9, 202625.5425.5424.6525.3525.22-2.31%120,912
Mar 6, 202626.0526.7525.7325.9525.81-1.48%154,634
Mar 5, 202626.1126.4725.7126.3426.20-0.38%145,190
Mar 4, 202626.9126.9126.1526.4426.30-0.68%122,543
Mar 3, 202626.4826.9125.9526.6226.48-0.82%126,270
Mar 2, 202626.7527.0626.3026.8426.70-0.15%155,579
Feb 27, 202626.8527.2926.4827.0326.740.15%140,172
Feb 26, 202627.2527.9426.8526.9926.700.26%141,483
Feb 25, 202626.2127.0725.8626.9226.632.71%190,876
Feb 24, 202625.7326.4525.4426.2125.931.98%127,599
Feb 23, 202625.0026.0624.6125.7025.422.35%138,770
Feb 20, 202625.1425.4324.6225.1124.84-0.12%144,539
Feb 19, 202624.9625.4324.8325.1424.870.04%134,767
Feb 18, 202626.0626.3824.8625.1324.86-4.74%221,162
Feb 17, 202627.0227.3525.6626.3826.10-1.71%252,085
Feb 13, 202626.4227.1626.0126.8426.553.79%251,900
Feb 12, 202624.8826.2524.7525.8625.584.57%182,317
Feb 11, 202624.3425.2524.3424.7324.461.39%203,945
Feb 10, 202625.5025.8524.3424.3924.13-4.91%247,092
Feb 9, 202626.9427.9625.5625.6525.37-2.95%265,212
Feb 6, 202629.3931.2326.2626.4326.14-2.22%381,607
Feb 5, 202627.3827.7426.8827.0326.74-0.07%173,027
Feb 4, 202627.5427.9926.8827.0526.76-2.24%307,519
Feb 3, 202627.8028.5527.0327.6727.37-1.32%279,100