Skip to main content
logo
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
25.32
-0.19 (-0.74%)
At close: Mar 20, 2026, 4:00 PM EDT
25.10
-0.22 (-0.87%)
After-hours: Mar 20, 2026, 7:50 PM EDT

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202625.6825.9525.1725.3225.32-0.74%244,948
Mar 19, 202625.1825.8025.1025.5125.511.23%117,197
Mar 18, 202625.5525.7425.1725.2025.20-2.55%124,269
Mar 17, 202625.7126.1225.5625.8625.861.17%152,051
Mar 16, 202625.6525.8425.2625.5625.56-0.16%146,422
Mar 13, 202625.1525.6424.9825.6025.602.48%126,508
Mar 12, 202624.2025.2424.2024.9824.981.67%118,585
Mar 11, 202624.6224.9924.3624.5724.57-0.20%128,498
Mar 10, 202625.3025.5524.5824.6224.62-2.88%137,847
Mar 9, 202625.5425.5424.6525.3525.35-2.31%120,912
Mar 6, 202626.0526.7525.7325.9525.95-1.48%154,634
Mar 5, 202626.1126.4725.7126.3426.34-0.38%145,160
Mar 4, 202626.9126.9126.1526.4426.44-0.68%121,783
Mar 3, 202626.4826.9125.9526.6226.62-0.82%123,365
Mar 2, 202626.7527.0626.3026.8426.84-0.70%155,579
Feb 27, 202626.8527.2926.4827.0326.880.15%140,172
Feb 26, 202627.2527.9426.8526.9926.840.26%141,483
Feb 25, 202626.2127.0725.8626.9226.772.71%190,876
Feb 24, 202625.7326.4525.4426.2126.061.98%127,599
Feb 23, 202625.0026.0624.6125.7025.562.35%138,770
Feb 20, 202625.1425.4324.6225.1124.97-0.12%144,539
Feb 19, 202624.9625.4324.8325.1425.000.04%134,767
Feb 18, 202626.0626.3824.8625.1324.99-4.74%221,162
Feb 17, 202627.0227.3525.6626.3826.23-1.71%252,085
Feb 13, 202626.4227.1626.0126.8426.693.79%251,900
Feb 12, 202624.8826.2524.7525.8625.724.57%182,317
Feb 11, 202624.3425.2524.3424.7324.591.39%203,945
Feb 10, 202625.5025.8524.3424.3924.25-4.91%247,092
Feb 9, 202626.9427.9625.5625.6525.51-2.95%265,212
Feb 6, 202629.3931.2326.2626.4326.28-2.22%381,607
Feb 5, 202627.3827.7426.8827.0326.88-0.07%173,027
Feb 4, 202627.5427.9926.8827.0526.90-2.24%307,519
Feb 3, 202627.8028.5527.0327.6727.52-1.32%279,100
Feb 2, 202627.3628.0627.2228.0427.882.64%257,566
Jan 30, 202626.1027.5625.9427.3227.174.08%207,923
Jan 29, 202626.0326.3225.4626.2526.101.23%138,843
Jan 28, 202626.8426.8425.7125.9325.79-3.50%241,225
Jan 27, 202626.1726.9225.2226.8726.722.48%212,723
Jan 26, 202626.0926.3525.5026.2226.071.00%233,645
Jan 23, 202626.0326.3325.5925.9625.82-0.15%222,628
Jan 22, 202626.5226.7625.6826.0025.86-2.00%211,924
Jan 21, 202626.1426.6926.0726.5326.382.31%330,224
Jan 20, 202626.6026.6025.5125.9325.79-3.07%252,502
Jan 16, 202626.5926.9926.3126.7526.60-0.48%241,751
Jan 15, 202625.3727.1825.2326.8826.735.00%312,743
Jan 14, 202624.9225.6424.7425.6025.462.94%158,944
Jan 13, 202625.2425.3524.6624.8724.73-1.82%164,067
Jan 12, 202624.8225.9524.5125.3325.191.16%168,957
Jan 9, 202624.7125.1324.2825.0424.900.93%200,535
Jan 8, 202623.9325.0623.7324.8124.674.64%268,335