Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
40.51
+0.64 (1.61%)
Oct 22, 2025, 4:00 PM EDT - Market closed
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 40.74 | 40.80 | 39.81 | 40.51 | 40.51 | 1.61% | 192,218 |
| Oct 21, 2025 | 39.58 | 40.01 | 38.83 | 39.87 | 39.87 | 0.43% | 153,673 |
| Oct 20, 2025 | 39.16 | 39.88 | 38.36 | 39.70 | 39.70 | 2.16% | 118,111 |
| Oct 17, 2025 | 39.34 | 39.94 | 38.70 | 38.86 | 38.86 | -0.92% | 126,575 |
| Oct 16, 2025 | 40.49 | 40.88 | 39.10 | 39.22 | 39.22 | -3.26% | 173,199 |
| Oct 15, 2025 | 39.78 | 40.76 | 39.78 | 40.54 | 40.54 | 1.68% | 152,158 |
| Oct 14, 2025 | 38.34 | 40.38 | 38.34 | 39.87 | 39.87 | 4.62% | 145,228 |
| Oct 13, 2025 | 37.09 | 38.57 | 37.09 | 38.11 | 38.11 | 2.23% | 223,733 |
| Oct 10, 2025 | 39.09 | 39.09 | 37.27 | 37.28 | 37.28 | -4.34% | 298,664 |
| Oct 9, 2025 | 39.74 | 39.90 | 38.88 | 38.97 | 38.97 | -1.74% | 146,713 |
| Oct 8, 2025 | 39.52 | 40.09 | 39.05 | 39.66 | 39.66 | 1.46% | 158,062 |
| Oct 7, 2025 | 38.43 | 39.29 | 37.31 | 39.09 | 39.09 | 1.56% | 271,480 |
| Oct 6, 2025 | 40.06 | 40.11 | 38.22 | 38.49 | 38.49 | -4.25% | 291,464 |
| Oct 3, 2025 | 40.22 | 40.51 | 39.69 | 40.20 | 40.20 | -0.02% | 151,078 |
| Oct 2, 2025 | 40.96 | 40.96 | 39.19 | 40.21 | 40.21 | -1.83% | 206,604 |
| Oct 1, 2025 | 39.76 | 41.14 | 39.10 | 40.96 | 40.96 | 2.40% | 225,664 |
| Sep 30, 2025 | 39.00 | 40.18 | 38.62 | 40.00 | 40.00 | 4.03% | 217,134 |
| Sep 29, 2025 | 37.70 | 38.63 | 37.25 | 38.45 | 38.45 | 2.23% | 364,846 |
| Sep 26, 2025 | 36.78 | 37.64 | 36.05 | 37.61 | 37.61 | 2.54% | 159,489 |
| Sep 25, 2025 | 36.98 | 37.76 | 36.44 | 36.68 | 36.68 | 0.19% | 222,604 |
| Sep 24, 2025 | 36.10 | 37.10 | 36.05 | 36.61 | 36.61 | 1.13% | 234,904 |
| Sep 23, 2025 | 36.55 | 36.68 | 35.82 | 36.20 | 36.20 | -0.22% | 198,655 |
| Sep 22, 2025 | 35.86 | 36.46 | 35.15 | 36.28 | 36.28 | 0.97% | 235,191 |
| Sep 19, 2025 | 36.91 | 36.91 | 35.51 | 35.93 | 35.93 | -2.34% | 458,929 |
| Sep 18, 2025 | 36.16 | 37.05 | 35.93 | 36.79 | 36.79 | 0.71% | 240,106 |
| Sep 17, 2025 | 36.66 | 37.41 | 36.44 | 36.53 | 36.53 | -0.27% | 175,384 |
| Sep 16, 2025 | 36.09 | 36.86 | 35.70 | 36.63 | 36.63 | 1.61% | 214,480 |
| Sep 15, 2025 | 37.56 | 37.56 | 35.76 | 36.05 | 36.05 | -3.64% | 411,722 |
| Sep 12, 2025 | 37.84 | 38.15 | 37.35 | 37.41 | 37.41 | -1.53% | 232,969 |
| Sep 11, 2025 | 36.41 | 38.06 | 36.25 | 37.99 | 37.99 | 4.66% | 271,155 |
| Sep 10, 2025 | 36.30 | 37.08 | 36.13 | 36.30 | 36.30 | - | 487,608 |
| Sep 9, 2025 | 37.82 | 38.01 | 35.86 | 36.30 | 36.30 | -5.07% | 323,661 |
| Sep 8, 2025 | 38.67 | 38.75 | 38.03 | 38.24 | 38.24 | -1.47% | 188,612 |
| Sep 5, 2025 | 39.29 | 39.51 | 37.93 | 38.81 | 38.81 | -1.12% | 205,726 |
| Sep 4, 2025 | 39.12 | 39.98 | 38.68 | 39.25 | 39.25 | 0.80% | 230,111 |
| Sep 3, 2025 | 38.27 | 39.07 | 37.99 | 38.94 | 38.94 | 1.09% | 280,063 |
| Sep 2, 2025 | 38.08 | 38.67 | 37.83 | 38.52 | 38.52 | 0.18% | 166,192 |
| Aug 29, 2025 | 38.85 | 39.24 | 37.94 | 38.45 | 38.33 | -0.26% | 184,420 |
| Aug 28, 2025 | 39.71 | 39.89 | 38.41 | 38.55 | 38.43 | -3.14% | 277,409 |
| Aug 27, 2025 | 40.88 | 41.40 | 39.48 | 39.80 | 39.68 | -3.12% | 259,467 |
| Aug 26, 2025 | 40.78 | 41.33 | 40.34 | 41.08 | 40.95 | 0.98% | 174,546 |
| Aug 25, 2025 | 40.18 | 41.07 | 39.74 | 40.68 | 40.55 | 0.37% | 207,960 |
| Aug 22, 2025 | 39.82 | 41.58 | 39.80 | 40.53 | 40.40 | 1.89% | 242,502 |
| Aug 21, 2025 | 40.28 | 40.40 | 39.33 | 39.78 | 39.66 | -1.87% | 246,571 |
| Aug 20, 2025 | 40.66 | 41.32 | 40.16 | 40.54 | 40.41 | -0.39% | 168,307 |
| Aug 19, 2025 | 39.29 | 40.75 | 38.84 | 40.70 | 40.57 | 2.62% | 253,566 |
| Aug 18, 2025 | 39.11 | 39.67 | 38.73 | 39.66 | 39.54 | 2.19% | 185,393 |
| Aug 15, 2025 | 38.98 | 38.98 | 37.92 | 38.81 | 38.69 | 0.05% | 413,359 |
| Aug 14, 2025 | 39.24 | 39.70 | 38.03 | 38.79 | 38.67 | -1.97% | 271,012 |
| Aug 13, 2025 | 40.03 | 40.51 | 39.12 | 39.57 | 39.45 | -2.20% | 244,502 |