Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
26.53
+0.60 (2.31%)
Jan 21, 2026, 4:00 PM EST - Market closed
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.14 | 26.69 | 26.07 | 26.53 | 26.53 | 2.31% | 330,220 |
| Jan 20, 2026 | 26.60 | 26.60 | 25.51 | 25.93 | 25.93 | -3.07% | 252,502 |
| Jan 16, 2026 | 26.59 | 26.99 | 26.31 | 26.75 | 26.75 | -0.48% | 241,751 |
| Jan 15, 2026 | 25.37 | 27.18 | 25.23 | 26.88 | 26.88 | 5.00% | 312,658 |
| Jan 14, 2026 | 24.92 | 25.64 | 24.74 | 25.60 | 25.60 | 2.94% | 158,942 |
| Jan 13, 2026 | 25.24 | 25.35 | 24.66 | 24.87 | 24.87 | -1.82% | 164,067 |
| Jan 12, 2026 | 24.82 | 25.95 | 24.51 | 25.33 | 25.33 | 1.16% | 168,956 |
| Jan 9, 2026 | 24.71 | 25.13 | 24.28 | 25.04 | 25.04 | 0.93% | 200,535 |
| Jan 8, 2026 | 23.93 | 25.06 | 23.73 | 24.81 | 24.81 | 4.64% | 268,327 |
| Jan 7, 2026 | 24.54 | 24.54 | 23.47 | 23.71 | 23.71 | -2.67% | 247,308 |
| Jan 6, 2026 | 24.79 | 24.79 | 23.78 | 24.36 | 24.36 | -1.30% | 205,310 |
| Jan 5, 2026 | 24.58 | 25.98 | 24.25 | 24.68 | 24.68 | -0.08% | 195,959 |
| Jan 2, 2026 | 25.00 | 25.23 | 24.61 | 24.70 | 24.70 | -1.40% | 224,098 |
| Dec 31, 2025 | 25.06 | 25.23 | 24.81 | 25.05 | 25.05 | -0.32% | 231,948 |
| Dec 30, 2025 | 25.39 | 25.73 | 25.08 | 25.13 | 25.13 | -1.30% | 192,464 |
| Dec 29, 2025 | 25.74 | 25.88 | 25.18 | 25.46 | 25.46 | -1.32% | 197,104 |
| Dec 26, 2025 | 26.13 | 26.24 | 25.54 | 25.80 | 25.80 | -1.53% | 193,702 |
| Dec 24, 2025 | 25.77 | 26.33 | 25.77 | 26.20 | 26.20 | 2.26% | 122,698 |
| Dec 23, 2025 | 25.35 | 25.62 | 24.88 | 25.62 | 25.62 | 1.07% | 343,563 |
| Dec 22, 2025 | 24.81 | 25.37 | 24.69 | 25.35 | 25.35 | 0.68% | 222,410 |
| Dec 19, 2025 | 25.23 | 25.23 | 24.29 | 25.18 | 25.18 | 0.44% | 997,146 |
| Dec 18, 2025 | 25.51 | 25.87 | 24.95 | 25.07 | 25.07 | -2.38% | 227,027 |
| Dec 17, 2025 | 25.09 | 26.32 | 25.09 | 25.68 | 25.68 | 1.82% | 275,763 |
| Dec 16, 2025 | 25.13 | 25.53 | 24.91 | 25.22 | 25.22 | -0.36% | 290,014 |
| Dec 15, 2025 | 25.74 | 26.66 | 25.25 | 25.31 | 25.31 | -0.59% | 294,519 |
| Dec 12, 2025 | 26.19 | 26.19 | 25.36 | 25.46 | 25.46 | -2.75% | 323,354 |
| Dec 11, 2025 | 24.97 | 26.48 | 24.97 | 26.18 | 26.18 | 4.76% | 349,139 |
| Dec 10, 2025 | 24.75 | 25.19 | 24.00 | 24.99 | 24.99 | 0.28% | 507,929 |
| Dec 9, 2025 | 24.72 | 25.05 | 24.45 | 24.92 | 24.92 | 0.48% | 289,193 |
| Dec 8, 2025 | 25.12 | 25.68 | 24.34 | 24.80 | 24.80 | -1.12% | 309,906 |
| Dec 5, 2025 | 26.29 | 26.73 | 25.08 | 25.08 | 25.08 | -5.00% | 311,075 |
| Dec 4, 2025 | 26.93 | 27.68 | 26.38 | 26.40 | 26.40 | -2.87% | 257,078 |
| Dec 3, 2025 | 27.02 | 27.88 | 27.02 | 27.18 | 27.18 | 0.04% | 280,966 |
| Dec 2, 2025 | 27.87 | 28.43 | 26.80 | 27.17 | 27.17 | -1.31% | 280,398 |
| Dec 1, 2025 | 27.59 | 28.20 | 27.15 | 27.53 | 27.53 | -0.79% | 347,773 |
| Nov 28, 2025 | 27.75 | 28.22 | 27.52 | 27.75 | 27.60 | -0.07% | 252,011 |
| Nov 26, 2025 | 28.21 | 28.53 | 27.69 | 27.77 | 27.62 | -0.93% | 280,420 |
| Nov 25, 2025 | 28.43 | 29.47 | 27.77 | 28.03 | 27.88 | -0.18% | 412,234 |
| Nov 24, 2025 | 29.01 | 29.43 | 27.93 | 28.08 | 27.93 | -2.57% | 514,009 |
| Nov 21, 2025 | 29.97 | 31.69 | 26.75 | 28.82 | 28.66 | -5.04% | 615,128 |
| Nov 20, 2025 | 31.46 | 32.22 | 29.98 | 30.35 | 30.19 | -3.22% | 362,755 |
| Nov 19, 2025 | 31.18 | 31.53 | 30.80 | 31.36 | 31.19 | 1.10% | 230,651 |
| Nov 18, 2025 | 31.91 | 31.91 | 30.86 | 31.02 | 30.85 | -2.24% | 173,789 |
| Nov 17, 2025 | 32.18 | 32.65 | 31.46 | 31.73 | 31.56 | -2.04% | 184,040 |
| Nov 14, 2025 | 31.81 | 32.39 | 31.47 | 32.39 | 32.21 | 1.79% | 159,111 |
| Nov 13, 2025 | 32.58 | 32.58 | 31.68 | 31.82 | 31.65 | -2.60% | 199,538 |
| Nov 12, 2025 | 31.71 | 32.96 | 31.57 | 32.67 | 32.49 | 3.55% | 210,289 |
| Nov 11, 2025 | 31.88 | 32.30 | 31.28 | 31.55 | 31.38 | -0.63% | 140,501 |
| Nov 10, 2025 | 31.51 | 31.88 | 31.16 | 31.75 | 31.58 | 0.73% | 208,877 |
| Nov 7, 2025 | 31.43 | 31.91 | 31.01 | 31.52 | 31.35 | 0.70% | 249,771 |