Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
40.90
+0.22 (0.54%)
Aug 26, 2025, 2:07 PM - Market open
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 40.18 | 41.07 | 39.74 | 40.68 | 40.68 | 0.37% | 207,960 |
| Aug 22, 2025 | 39.82 | 41.58 | 39.80 | 40.53 | 40.53 | 1.89% | 242,502 |
| Aug 21, 2025 | 40.28 | 40.40 | 39.33 | 39.78 | 39.78 | -1.87% | 246,571 |
| Aug 20, 2025 | 40.66 | 41.32 | 40.16 | 40.54 | 40.54 | -0.39% | 168,307 |
| Aug 19, 2025 | 39.29 | 40.75 | 38.84 | 40.70 | 40.70 | 2.62% | 253,566 |
| Aug 18, 2025 | 39.11 | 39.67 | 38.73 | 39.66 | 39.66 | 2.19% | 185,393 |
| Aug 15, 2025 | 38.98 | 38.98 | 37.92 | 38.81 | 38.81 | 0.05% | 413,359 |
| Aug 14, 2025 | 39.24 | 39.70 | 38.03 | 38.79 | 38.79 | -1.97% | 271,012 |
| Aug 13, 2025 | 40.03 | 40.51 | 39.12 | 39.57 | 39.57 | -2.20% | 244,502 |
| Aug 12, 2025 | 39.47 | 40.62 | 39.28 | 40.46 | 40.46 | 2.53% | 243,555 |
| Aug 11, 2025 | 39.71 | 40.28 | 38.99 | 39.46 | 39.46 | -0.10% | 248,974 |
| Aug 8, 2025 | 39.02 | 45.98 | 38.60 | 39.50 | 39.50 | 6.70% | 704,932 |
| Aug 7, 2025 | 38.48 | 38.48 | 36.60 | 37.02 | 37.02 | -4.04% | 318,476 |
| Aug 6, 2025 | 36.17 | 38.76 | 36.03 | 38.58 | 38.58 | 7.56% | 314,502 |
| Aug 5, 2025 | 37.70 | 38.54 | 35.71 | 35.87 | 35.87 | -3.94% | 302,694 |
| Aug 4, 2025 | 38.29 | 39.33 | 37.27 | 37.34 | 37.34 | -2.43% | 214,042 |
| Aug 1, 2025 | 38.22 | 38.90 | 37.65 | 38.27 | 38.27 | 1.00% | 207,739 |
| Jul 31, 2025 | 37.61 | 38.22 | 37.03 | 37.89 | 37.89 | 0.56% | 202,025 |
| Jul 30, 2025 | 37.05 | 38.25 | 36.94 | 37.68 | 37.68 | 1.95% | 221,360 |
| Jul 29, 2025 | 37.75 | 38.70 | 36.84 | 36.96 | 36.96 | -1.78% | 311,301 |
| Jul 28, 2025 | 39.93 | 39.93 | 37.34 | 37.63 | 37.63 | -5.88% | 310,028 |
| Jul 25, 2025 | 39.77 | 40.36 | 39.50 | 39.98 | 39.98 | 0.48% | 163,194 |
| Jul 24, 2025 | 39.75 | 40.95 | 39.72 | 39.79 | 39.79 | -0.50% | 242,352 |
| Jul 23, 2025 | 40.10 | 40.50 | 39.52 | 39.99 | 39.99 | -0.22% | 216,887 |
| Jul 22, 2025 | 39.79 | 40.98 | 39.54 | 40.08 | 40.08 | 1.24% | 238,017 |
| Jul 21, 2025 | 39.52 | 40.28 | 39.46 | 39.59 | 39.59 | 0.41% | 144,660 |
| Jul 18, 2025 | 39.90 | 39.91 | 39.26 | 39.43 | 39.43 | -1.15% | 123,766 |
| Jul 17, 2025 | 39.75 | 40.60 | 39.51 | 39.89 | 39.89 | 0.78% | 146,363 |
| Jul 16, 2025 | 39.44 | 40.02 | 39.10 | 39.58 | 39.58 | 1.23% | 140,712 |
| Jul 15, 2025 | 39.80 | 39.88 | 38.86 | 39.10 | 39.10 | -2.81% | 162,121 |
| Jul 14, 2025 | 39.11 | 40.24 | 38.87 | 40.23 | 40.23 | 2.94% | 169,054 |
| Jul 11, 2025 | 39.10 | 40.22 | 38.84 | 39.08 | 39.08 | - | 180,233 |
| Jul 10, 2025 | 38.45 | 39.19 | 37.83 | 39.08 | 39.08 | 0.83% | 286,144 |
| Jul 9, 2025 | 38.15 | 38.87 | 37.57 | 38.76 | 38.76 | 1.95% | 183,741 |
| Jul 8, 2025 | 39.41 | 39.61 | 37.80 | 38.02 | 38.02 | -3.50% | 213,602 |
| Jul 7, 2025 | 39.78 | 40.07 | 38.97 | 39.40 | 39.40 | -1.72% | 309,209 |
| Jul 3, 2025 | 39.64 | 40.55 | 39.32 | 40.09 | 40.09 | 1.19% | 136,791 |
| Jul 2, 2025 | 39.71 | 40.29 | 39.10 | 39.62 | 39.62 | -0.53% | 198,579 |
| Jul 1, 2025 | 39.10 | 40.61 | 38.55 | 39.83 | 39.83 | 1.48% | 295,803 |
| Jun 30, 2025 | 39.22 | 39.49 | 37.83 | 39.25 | 39.25 | 0.08% | 311,509 |
| Jun 27, 2025 | 37.36 | 39.46 | 36.00 | 39.22 | 39.22 | 5.63% | 1,093,667 |
| Jun 26, 2025 | 37.48 | 37.71 | 35.87 | 37.13 | 37.13 | -0.56% | 426,684 |
| Jun 25, 2025 | 42.46 | 42.54 | 37.11 | 37.34 | 37.34 | -12.14% | 398,029 |
| Jun 24, 2025 | 44.41 | 44.50 | 41.82 | 42.50 | 42.50 | -3.47% | 368,728 |
| Jun 23, 2025 | 41.31 | 44.34 | 41.31 | 44.03 | 44.03 | 6.66% | 294,329 |
| Jun 20, 2025 | 40.80 | 41.70 | 40.53 | 41.28 | 41.28 | 1.88% | 800,988 |
| Jun 18, 2025 | 41.25 | 41.59 | 40.43 | 40.52 | 40.52 | -1.46% | 167,391 |
| Jun 17, 2025 | 40.37 | 42.20 | 40.08 | 41.12 | 41.12 | 1.33% | 158,962 |
| Jun 16, 2025 | 41.59 | 42.23 | 40.01 | 40.58 | 40.58 | -2.31% | 177,692 |
| Jun 13, 2025 | 41.12 | 42.48 | 40.89 | 41.54 | 41.54 | -0.36% | 186,931 |