Natural Grocers by Vitamin Cottage, Inc. (NGVC)

NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	32.01	32.57	30.98	31.30	31.13	-3.48%	267,559
Nov 5, 2025	31.57	33.11	30.55	32.43	32.25	1.57%	364,916
Nov 4, 2025	33.18	33.79	31.84	31.93	31.76	-3.13%	291,431
Nov 3, 2025	32.19	33.46	30.91	32.96	32.78	2.71%	591,369
Oct 31, 2025	35.93	35.93	31.84	32.09	31.92	-10.76%	432,128
Oct 30, 2025	37.87	38.30	35.13	35.96	35.77	-6.86%	629,066
Oct 29, 2025	39.34	39.69	38.11	38.61	38.40	-2.25%	156,601
Oct 28, 2025	39.35	40.42	39.25	39.50	39.29	-0.50%	172,163
Oct 27, 2025	40.40	40.40	39.02	39.70	39.49	-1.98%	191,037
Oct 24, 2025	40.55	41.07	40.27	40.50	40.28	-0.59%	193,918
Oct 23, 2025	40.72	40.94	40.13	40.74	40.52	0.57%	140,367
Oct 22, 2025	40.74	40.80	39.81	40.51	40.29	1.61%	192,218
Oct 21, 2025	39.58	40.01	38.83	39.87	39.65	0.43%	153,673
Oct 20, 2025	39.16	39.88	38.36	39.70	39.49	2.16%	118,111
Oct 17, 2025	39.34	39.94	38.70	38.86	38.65	-0.92%	126,575
Oct 16, 2025	40.49	40.88	39.10	39.22	39.01	-3.26%	173,199
Oct 15, 2025	39.78	40.76	39.78	40.54	40.32	1.68%	152,158
Oct 14, 2025	38.34	40.38	38.34	39.87	39.65	4.62%	145,228
Oct 13, 2025	37.09	38.57	37.09	38.11	37.90	2.23%	223,733
Oct 10, 2025	39.09	39.09	37.27	37.28	37.08	-4.34%	298,664
Oct 9, 2025	39.74	39.90	38.88	38.97	38.76	-1.74%	146,713

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.