Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
48.83
+1.17 (2.45%)
May 30, 2025, 4:00 PM - Market closed
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 47.48 | 48.88 | 47.00 | 48.83 | 48.83 | 2.45% | 208,385 |
| May 29, 2025 | 48.11 | 48.47 | 46.84 | 47.66 | 47.66 | -1.28% | 174,126 |
| May 28, 2025 | 47.74 | 48.51 | 47.64 | 48.28 | 48.28 | 0.69% | 152,679 |
| May 27, 2025 | 49.67 | 50.35 | 44.68 | 47.95 | 47.95 | -3.95% | 341,277 |
| May 23, 2025 | 49.85 | 50.43 | 49.22 | 49.92 | 49.80 | -0.28% | 187,248 |
| May 22, 2025 | 50.55 | 51.33 | 50.06 | 50.06 | 49.94 | -0.97% | 231,006 |
| May 21, 2025 | 50.96 | 51.63 | 49.10 | 50.55 | 50.42 | -2.24% | 152,502 |
| May 20, 2025 | 51.14 | 52.00 | 50.61 | 51.71 | 51.58 | 0.96% | 127,626 |
| May 19, 2025 | 51.00 | 51.63 | 50.24 | 51.22 | 51.09 | -0.62% | 181,430 |
| May 16, 2025 | 51.55 | 52.67 | 51.16 | 51.54 | 51.41 | -0.23% | 159,310 |
| May 15, 2025 | 49.48 | 51.83 | 49.48 | 51.66 | 51.53 | 3.53% | 160,722 |
| May 14, 2025 | 50.00 | 51.08 | 48.87 | 49.90 | 49.78 | -0.34% | 227,503 |
| May 13, 2025 | 53.52 | 55.18 | 49.69 | 50.07 | 49.95 | -6.66% | 255,906 |
| May 12, 2025 | 60.17 | 61.22 | 53.04 | 53.64 | 53.51 | -10.21% | 407,359 |
| May 9, 2025 | 51.48 | 60.84 | 51.40 | 59.74 | 59.59 | 30.24% | 678,084 |
| May 8, 2025 | 49.66 | 50.14 | 45.67 | 45.87 | 45.76 | -7.01% | 329,237 |
| May 7, 2025 | 49.34 | 49.82 | 48.37 | 49.33 | 49.21 | 0.63% | 143,207 |
| May 6, 2025 | 48.98 | 50.31 | 48.37 | 49.02 | 48.90 | -1.49% | 177,170 |
| May 5, 2025 | 50.60 | 50.91 | 49.37 | 49.76 | 49.64 | -1.64% | 106,387 |
| May 2, 2025 | 50.79 | 52.69 | 50.40 | 50.59 | 50.46 | 0.28% | 172,016 |
| May 1, 2025 | 49.66 | 51.66 | 49.29 | 50.45 | 50.32 | 0.58% | 152,790 |
| Apr 30, 2025 | 49.24 | 50.64 | 48.28 | 50.16 | 50.04 | 1.05% | 187,790 |
| Apr 29, 2025 | 48.31 | 49.65 | 47.50 | 49.64 | 49.52 | 1.76% | 155,201 |
| Apr 28, 2025 | 48.90 | 49.78 | 47.59 | 48.78 | 48.66 | 0.41% | 169,727 |
| Apr 25, 2025 | 48.67 | 48.90 | 47.73 | 48.58 | 48.46 | 0.33% | 98,702 |
| Apr 24, 2025 | 48.06 | 48.85 | 47.02 | 48.42 | 48.30 | 0.92% | 134,943 |
| Apr 23, 2025 | 49.07 | 49.59 | 47.19 | 47.98 | 47.86 | -0.33% | 157,893 |
| Apr 22, 2025 | 47.06 | 48.49 | 46.57 | 48.14 | 48.02 | 3.73% | 141,141 |
| Apr 21, 2025 | 47.64 | 47.80 | 45.33 | 46.41 | 46.29 | -2.83% | 141,417 |
| Apr 17, 2025 | 47.69 | 48.00 | 46.40 | 47.76 | 47.64 | 0.10% | 128,264 |
| Apr 16, 2025 | 45.92 | 47.83 | 45.81 | 47.71 | 47.59 | 2.40% | 97,855 |
| Apr 15, 2025 | 46.57 | 48.12 | 46.21 | 46.59 | 46.47 | -0.51% | 126,864 |
| Apr 14, 2025 | 45.92 | 47.52 | 45.54 | 46.83 | 46.71 | 3.47% | 154,061 |
| Apr 11, 2025 | 46.49 | 46.49 | 44.34 | 45.26 | 45.15 | -2.83% | 259,783 |
| Apr 10, 2025 | 44.72 | 47.28 | 44.08 | 46.58 | 46.46 | 3.72% | 251,718 |
| Apr 9, 2025 | 43.05 | 46.63 | 41.75 | 44.91 | 44.80 | 3.77% | 261,429 |
| Apr 8, 2025 | 43.76 | 45.42 | 42.17 | 43.28 | 43.17 | 1.91% | 168,961 |
| Apr 7, 2025 | 38.79 | 43.12 | 38.66 | 42.47 | 42.36 | 3.31% | 169,339 |
| Apr 4, 2025 | 40.66 | 42.79 | 40.24 | 41.11 | 41.01 | -1.11% | 223,302 |
| Apr 3, 2025 | 39.23 | 42.43 | 38.43 | 41.57 | 41.47 | -0.93% | 149,462 |
| Apr 2, 2025 | 40.50 | 42.08 | 40.50 | 41.96 | 41.86 | 2.04% | 90,146 |
| Apr 1, 2025 | 39.98 | 41.56 | 39.53 | 41.12 | 41.02 | 2.29% | 156,818 |
| Mar 31, 2025 | 37.29 | 41.13 | 36.15 | 40.20 | 40.10 | 5.46% | 288,168 |
| Mar 28, 2025 | 38.00 | 38.17 | 37.27 | 38.12 | 38.03 | -0.10% | 79,861 |
| Mar 27, 2025 | 38.00 | 38.61 | 37.03 | 38.16 | 38.07 | 0.42% | 102,441 |
| Mar 26, 2025 | 38.72 | 38.84 | 37.29 | 38.00 | 37.91 | -1.63% | 120,807 |
| Mar 25, 2025 | 38.97 | 39.31 | 38.41 | 38.63 | 38.53 | -1.53% | 101,517 |
| Mar 24, 2025 | 38.68 | 39.61 | 38.06 | 39.23 | 39.13 | 3.92% | 92,015 |
| Mar 21, 2025 | 37.28 | 37.82 | 36.28 | 37.75 | 37.66 | 0.16% | 135,018 |
| Mar 20, 2025 | 37.68 | 38.79 | 37.47 | 37.69 | 37.60 | -1.34% | 89,021 |