Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
26.41
-1.35 (-4.86%)
May 8, 2026, 4:00 PM EDT - Market closed
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.61 | 27.18 | 25.18 | 26.41 | 26.41 | -4.86% | 219,886 |
| May 7, 2026 | 27.00 | 28.01 | 27.00 | 27.76 | 27.76 | 2.40% | 152,327 |
| May 6, 2026 | 28.90 | 28.90 | 27.05 | 27.11 | 27.11 | -5.70% | 126,363 |
| May 5, 2026 | 28.75 | 29.03 | 28.50 | 28.75 | 28.75 | -0.14% | 124,931 |
| May 4, 2026 | 29.35 | 29.79 | 28.62 | 28.79 | 28.79 | -2.64% | 139,095 |
| May 1, 2026 | 29.32 | 29.89 | 29.23 | 29.57 | 29.57 | 2.11% | 120,007 |
| Apr 30, 2026 | 27.80 | 29.40 | 27.80 | 28.96 | 28.96 | 4.29% | 151,641 |
| Apr 29, 2026 | 27.37 | 27.79 | 27.05 | 27.77 | 27.77 | 1.09% | 83,492 |
| Apr 28, 2026 | 27.38 | 27.92 | 27.18 | 27.47 | 27.47 | 1.37% | 88,217 |
| Apr 27, 2026 | 27.38 | 27.97 | 27.02 | 27.10 | 27.10 | -1.06% | 96,341 |
| Apr 24, 2026 | 26.98 | 27.43 | 26.14 | 27.39 | 27.39 | 0.74% | 86,253 |
| Apr 23, 2026 | 27.53 | 27.88 | 27.14 | 27.19 | 27.19 | -1.27% | 74,901 |
| Apr 22, 2026 | 27.58 | 27.75 | 27.15 | 27.54 | 27.54 | 0.11% | 88,150 |
| Apr 21, 2026 | 27.98 | 28.42 | 27.48 | 27.51 | 27.51 | -1.11% | 100,320 |
| Apr 20, 2026 | 28.59 | 28.82 | 27.82 | 27.82 | 27.82 | -1.59% | 145,766 |
| Apr 17, 2026 | 27.49 | 28.46 | 27.06 | 28.27 | 28.27 | 3.14% | 116,963 |
| Apr 16, 2026 | 27.71 | 28.02 | 27.09 | 27.41 | 27.41 | 3.83% | 198,465 |
| Apr 15, 2026 | 26.42 | 27.04 | 26.38 | 26.40 | 26.40 | -0.38% | 104,443 |
| Apr 14, 2026 | 25.82 | 26.55 | 25.30 | 26.50 | 26.50 | 0.88% | 143,017 |
| Apr 13, 2026 | 26.44 | 26.52 | 26.05 | 26.27 | 26.27 | -0.72% | 98,438 |
| Apr 10, 2026 | 26.42 | 26.60 | 26.03 | 26.46 | 26.46 | -0.53% | 76,878 |
| Apr 9, 2026 | 26.23 | 26.79 | 26.17 | 26.60 | 26.60 | 0.83% | 81,342 |
| Apr 8, 2026 | 26.55 | 26.79 | 25.98 | 26.38 | 26.38 | -0.72% | 97,844 |
| Apr 7, 2026 | 26.56 | 27.14 | 26.53 | 26.57 | 26.57 | 0.72% | 121,868 |
| Apr 6, 2026 | 26.08 | 26.49 | 25.74 | 26.38 | 26.38 | 0.92% | 148,136 |
| Apr 2, 2026 | 25.81 | 26.25 | 25.44 | 26.14 | 26.14 | 0.73% | 96,526 |
| Apr 1, 2026 | 26.00 | 26.39 | 25.44 | 25.95 | 25.95 | 0.39% | 99,059 |
| Mar 31, 2026 | 26.48 | 26.78 | 25.39 | 25.85 | 25.85 | -2.16% | 127,303 |
| Mar 30, 2026 | 26.03 | 26.71 | 25.66 | 26.42 | 26.42 | 1.73% | 132,693 |
| Mar 27, 2026 | 25.58 | 26.28 | 25.50 | 25.97 | 25.97 | 1.25% | 115,071 |
| Mar 26, 2026 | 24.75 | 25.78 | 24.75 | 25.65 | 25.65 | 3.59% | 117,938 |
| Mar 25, 2026 | 25.02 | 25.02 | 24.23 | 24.76 | 24.76 | -0.48% | 114,092 |
| Mar 24, 2026 | 25.18 | 25.87 | 24.84 | 24.88 | 24.88 | -1.74% | 121,710 |
| Mar 23, 2026 | 25.71 | 25.71 | 24.82 | 25.32 | 25.32 | - | 196,974 |
| Mar 20, 2026 | 25.68 | 25.95 | 25.17 | 25.32 | 25.32 | -0.74% | 244,948 |
| Mar 19, 2026 | 25.18 | 25.80 | 25.10 | 25.51 | 25.51 | 1.23% | 117,197 |
| Mar 18, 2026 | 25.55 | 25.74 | 25.17 | 25.20 | 25.20 | -2.55% | 124,269 |
| Mar 17, 2026 | 25.71 | 26.12 | 25.56 | 25.86 | 25.86 | 1.17% | 152,051 |
| Mar 16, 2026 | 25.65 | 25.84 | 25.26 | 25.56 | 25.56 | -0.16% | 146,422 |
| Mar 13, 2026 | 25.15 | 25.64 | 24.98 | 25.60 | 25.60 | 2.48% | 126,508 |
| Mar 12, 2026 | 24.20 | 25.24 | 24.20 | 24.98 | 24.98 | 1.67% | 118,585 |
| Mar 11, 2026 | 24.62 | 24.99 | 24.36 | 24.57 | 24.57 | -0.20% | 128,498 |
| Mar 10, 2026 | 25.30 | 25.55 | 24.58 | 24.62 | 24.62 | -2.88% | 137,847 |
| Mar 9, 2026 | 25.54 | 25.54 | 24.65 | 25.35 | 25.35 | -2.31% | 120,912 |
| Mar 6, 2026 | 26.05 | 26.75 | 25.73 | 25.95 | 25.95 | -1.48% | 154,634 |
| Mar 5, 2026 | 26.11 | 26.47 | 25.71 | 26.34 | 26.34 | -0.38% | 145,160 |
| Mar 4, 2026 | 26.91 | 26.91 | 26.15 | 26.44 | 26.44 | -0.68% | 121,783 |
| Mar 3, 2026 | 26.48 | 26.91 | 25.95 | 26.62 | 26.62 | -0.82% | 123,365 |
| Mar 2, 2026 | 26.75 | 27.06 | 26.30 | 26.84 | 26.84 | -0.70% | 155,579 |
| Feb 27, 2026 | 26.85 | 27.29 | 26.48 | 27.03 | 26.88 | 0.15% | 140,172 |