Skip to main content
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
27.47
+0.37 (1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
28.01
+0.54 (1.97%)
After-hours: Apr 28, 2026, 7:17 PM EDT

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.3827.9227.1827.4727.471.37%88,217
Apr 27, 202627.3827.9727.0227.1027.10-1.06%96,341
Apr 24, 202626.9827.4326.1427.3927.390.74%86,253
Apr 23, 202627.5327.8827.1427.1927.19-1.27%74,901
Apr 22, 202627.5827.7527.1527.5427.540.11%88,150
Apr 21, 202627.9828.4227.4827.5127.51-1.11%100,320
Apr 20, 202628.5928.8227.8227.8227.82-1.59%145,766
Apr 17, 202627.4928.4627.0628.2728.273.14%116,963
Apr 16, 202627.7128.0227.0927.4127.413.83%198,465
Apr 15, 202626.4227.0426.3826.4026.40-0.38%104,443
Apr 14, 202625.8226.5525.3026.5026.500.88%143,017
Apr 13, 202626.4426.5226.0526.2726.27-0.72%98,438
Apr 10, 202626.4226.6026.0326.4626.46-0.53%76,878
Apr 9, 202626.2326.7926.1726.6026.600.83%81,342
Apr 8, 202626.5526.7925.9826.3826.38-0.72%97,844
Apr 7, 202626.5627.1426.5326.5726.570.72%121,868
Apr 6, 202626.0826.4925.7426.3826.380.92%148,136
Apr 2, 202625.8126.2525.4426.1426.140.73%96,526
Apr 1, 202626.0026.3925.4425.9525.950.39%99,059
Mar 31, 202626.4826.7825.3925.8525.85-2.16%127,303
Mar 30, 202626.0326.7125.6626.4226.421.73%132,693
Mar 27, 202625.5826.2825.5025.9725.971.25%115,071
Mar 26, 202624.7525.7824.7525.6525.653.59%117,938
Mar 25, 202625.0225.0224.2324.7624.76-0.48%114,092
Mar 24, 202625.1825.8724.8424.8824.88-1.74%121,710
Mar 23, 202625.7125.7124.8225.3225.32-196,974
Mar 20, 202625.6825.9525.1725.3225.32-0.74%244,948
Mar 19, 202625.1825.8025.1025.5125.511.23%117,197
Mar 18, 202625.5525.7425.1725.2025.20-2.55%124,269
Mar 17, 202625.7126.1225.5625.8625.861.17%152,051
Mar 16, 202625.6525.8425.2625.5625.56-0.16%146,422
Mar 13, 202625.1525.6424.9825.6025.602.48%126,508
Mar 12, 202624.2025.2424.2024.9824.981.67%118,585
Mar 11, 202624.6224.9924.3624.5724.57-0.20%128,498
Mar 10, 202625.3025.5524.5824.6224.62-2.88%137,847
Mar 9, 202625.5425.5424.6525.3525.35-2.31%120,912
Mar 6, 202626.0526.7525.7325.9525.95-1.48%154,634
Mar 5, 202626.1126.4725.7126.3426.34-0.38%145,160
Mar 4, 202626.9126.9126.1526.4426.44-0.68%121,783
Mar 3, 202626.4826.9125.9526.6226.62-0.82%123,365
Mar 2, 202626.7527.0626.3026.8426.84-0.70%155,579
Feb 27, 202626.8527.2926.4827.0326.880.15%140,172
Feb 26, 202627.2527.9426.8526.9926.840.26%141,483
Feb 25, 202626.2127.0725.8626.9226.772.71%190,876
Feb 24, 202625.7326.4525.4426.2126.061.98%127,599
Feb 23, 202625.0026.0624.6125.7025.562.35%138,770
Feb 20, 202625.1425.4324.6225.1124.97-0.12%144,539
Feb 19, 202624.9625.4324.8325.1425.000.04%134,767
Feb 18, 202626.0626.3824.8625.1324.99-4.74%221,162
Feb 17, 202627.0227.3525.6626.3826.23-1.71%252,085
Feb 13, 202626.4227.1626.0126.8426.693.79%251,900
Feb 12, 202624.8826.2524.7525.8625.724.57%182,317
Feb 11, 202624.3425.2524.3424.7324.591.39%203,945
Feb 10, 202625.5025.8524.3424.3924.25-4.91%247,092
Feb 9, 202626.9427.9625.5625.6525.51-2.95%265,212
Feb 6, 202629.3931.2326.2626.4326.28-2.22%381,607
Feb 5, 202627.3827.7426.8827.0326.88-0.07%173,027
Feb 4, 202627.5427.9926.8827.0526.90-2.24%307,519
Feb 3, 202627.8028.5527.0327.6727.52-1.32%279,100
Feb 2, 202627.3628.0627.2228.0427.882.64%257,566
Jan 30, 202626.1027.5625.9427.3227.174.08%207,923
Jan 29, 202626.0326.3225.4626.2526.101.23%138,843
Jan 28, 202626.8426.8425.7125.9325.79-3.50%241,225
Jan 27, 202626.1726.9225.2226.8726.722.48%212,723
Jan 26, 202626.0926.3525.5026.2226.071.00%233,645
Jan 23, 202626.0326.3325.5925.9625.82-0.15%222,628
Jan 22, 202626.5226.7625.6826.0025.86-2.00%211,924
Jan 21, 202626.1426.6926.0726.5326.382.31%330,224
Jan 20, 202626.6026.6025.5125.9325.79-3.07%252,502
Jan 16, 202626.5926.9926.3126.7526.60-0.48%241,751
Jan 15, 202625.3727.1825.2326.8826.735.00%312,743
Jan 14, 202624.9225.6424.7425.6025.462.94%158,944
Jan 13, 202625.2425.3524.6624.8724.73-1.82%164,067
Jan 12, 202624.8225.9524.5125.3325.191.16%168,957
Jan 9, 202624.7125.1324.2825.0424.900.93%200,535
Jan 8, 202623.9325.0623.7324.8124.674.64%268,335
Jan 7, 202624.5424.5423.4723.7123.58-2.67%247,339
Jan 6, 202624.7924.7923.7824.3624.22-1.30%205,414
Jan 5, 202624.5825.9824.2524.6824.54-0.08%195,959
Jan 2, 202625.0025.2324.6124.7024.56-1.40%224,125
Dec 31, 202525.0625.2324.8125.0524.91-0.32%261,044
Dec 30, 202525.3925.7325.0825.1324.99-1.30%197,039
Dec 29, 202525.7425.8825.1825.4625.32-1.32%199,412
Dec 26, 202526.1326.2425.5425.8025.66-1.53%196,302
Dec 24, 202525.7726.3325.7726.2026.052.26%150,357
Dec 23, 202525.3525.6224.8825.6225.481.07%343,563
Dec 22, 202524.8125.3724.6925.3525.210.68%232,638
Dec 19, 202525.2325.2324.2925.1825.040.44%997,150
Dec 18, 202525.5125.8724.9525.0724.93-2.38%285,936
Dec 17, 202525.0926.3225.0925.6825.541.82%288,667
Dec 16, 202525.1325.5324.9125.2225.08-0.36%297,564
Dec 15, 202525.7426.6625.2525.3125.17-0.59%294,519
Dec 12, 202526.1926.1925.3625.4625.32-2.75%323,661
Dec 11, 202524.9726.4824.9726.1826.034.76%349,139
Dec 10, 202524.7525.1924.0024.9924.850.28%555,143
Dec 9, 202524.7225.0524.4524.9224.780.48%289,193
Dec 8, 202525.1225.6824.3424.8024.66-1.12%309,906
Dec 5, 202526.2926.7325.0825.0824.94-5.00%311,588
Dec 4, 202526.9327.6826.3826.4026.25-2.87%257,495
Dec 3, 202527.0227.8827.0227.1827.030.04%280,966