Natural Grocers by Vitamin Cottage, Inc. (NGVC)

NYSE: NGVC · Real-Time Price · USD

32.18

-0.80 (-2.43%)

At close: Jul 30, 2026, 4:00 PM EDT

32.12

-0.06 (-0.19%)

After-hours: Jul 30, 2026, 7:34 PM EDT

NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	32.57	32.89	31.80	32.18	32.18	-2.43%	77,686
Jul 29, 2026	32.43	33.10	32.23	32.98	32.98	2.07%	94,893
Jul 28, 2026	31.89	33.56	31.88	32.31	32.31	2.09%	107,310
Jul 27, 2026	30.19	31.74	30.19	31.65	31.65	5.46%	77,670
Jul 24, 2026	29.73	30.21	28.94	30.01	30.01	2.25%	161,983
Jul 23, 2026	30.71	30.82	28.81	29.35	29.35	-6.14%	166,104
Jul 22, 2026	31.06	31.82	30.59	31.27	31.27	0.74%	104,597
Jul 21, 2026	30.99	31.40	30.76	31.04	31.04	-1.02%	113,027
Jul 20, 2026	32.65	32.75	31.19	31.36	31.36	-4.19%	93,897
Jul 17, 2026	33.07	33.89	32.49	32.73	32.73	-0.61%	122,135
Jul 16, 2026	31.89	33.22	31.89	32.93	32.93	3.49%	87,611
Jul 15, 2026	32.00	32.78	31.40	31.82	31.82	-0.84%	92,641
Jul 14, 2026	32.51	32.64	32.04	32.09	32.09	-1.81%	84,001
Jul 13, 2026	33.16	33.58	32.23	32.68	32.68	-0.64%	95,320
Jul 10, 2026	33.30	33.42	32.77	32.89	32.89	-0.33%	80,330
Jul 9, 2026	33.21	33.38	32.59	33.00	33.00	-1.40%	82,919
Jul 8, 2026	33.77	34.20	33.08	33.47	33.47	-0.80%	92,487
Jul 7, 2026	33.74	34.59	33.71	33.74	33.74	1.60%	130,189
Jul 6, 2026	32.63	33.66	32.16	33.21	33.21	1.87%	105,732
Jul 2, 2026	32.09	32.89	31.91	32.60	32.60	2.29%	119,746
Jul 1, 2026	31.00	32.53	30.63	31.87	31.87	2.74%	133,988
Jun 30, 2026	31.11	31.64	30.88	31.02	31.02	-1.40%	133,709
Jun 29, 2026	32.21	32.22	31.46	31.46	31.46	-2.02%	92,392
Jun 26, 2026	31.95	32.97	31.21	32.11	32.11	1.90%	363,156
Jun 25, 2026	32.54	32.89	31.40	31.51	31.51	-3.61%	125,609
Jun 24, 2026	32.50	32.79	31.96	32.69	32.69	1.62%	124,660
Jun 23, 2026	30.97	32.31	30.97	32.17	32.17	6.35%	127,355
Jun 22, 2026	30.11	30.77	29.90	30.25	30.25	0.46%	91,733
Jun 18, 2026	30.36	30.98	29.95	30.11	30.11	-1.99%	121,161
Jun 17, 2026	30.55	31.19	30.26	30.72	30.72	0.52%	105,085
Jun 16, 2026	30.96	31.11	30.44	30.56	30.56	-0.29%	106,261
Jun 15, 2026	31.35	31.88	30.59	30.65	30.65	-2.94%	95,528
Jun 12, 2026	31.54	31.92	31.37	31.58	31.58	0.73%	56,369
Jun 11, 2026	31.38	31.94	31.21	31.35	31.35	-0.32%	125,078
Jun 10, 2026	30.97	31.60	30.65	31.45	31.45	3.39%	158,267
Jun 9, 2026	30.08	30.71	29.42	30.42	30.42	1.06%	177,942
Jun 8, 2026	29.80	30.81	29.77	30.10	30.10	-	143,706
Jun 5, 2026	29.45	30.46	28.78	30.10	30.10	3.44%	100,285
Jun 4, 2026	29.02	29.80	28.28	29.10	29.10	1.71%	136,389
Jun 3, 2026	28.85	29.41	28.33	28.61	28.61	-1.68%	173,079
Jun 2, 2026	28.31	29.64	28.31	29.10	29.10	1.50%	128,854
Jun 1, 2026	29.40	30.30	28.53	28.67	28.67	-2.35%	164,480
May 29, 2026	29.53	30.09	28.62	29.36	29.36	-1.04%	146,397
May 28, 2026	29.86	30.20	29.24	29.67	29.67	-0.40%	118,070
May 27, 2026	28.36	29.91	28.36	29.79	29.79	5.71%	130,960
May 26, 2026	28.60	29.15	27.59	28.18	28.18	-2.02%	104,613
May 22, 2026	29.22	29.72	28.40	28.76	28.76	-0.93%	123,654
May 21, 2026	28.96	29.39	27.97	29.03	29.03	-1.09%	116,421
May 20, 2026	29.52	30.01	28.94	29.35	29.35	-0.71%	167,632
May 19, 2026	29.12	30.45	29.00	29.56	29.56	1.48%	154,709