Natural Grocers by Vitamin Cottage, Inc. (NGVC)

NYSE: NGVC · Real-Time Price · USD

29.58

-0.17 (-0.57%)

At close: Oct 20, 2026, 4:00 PM EDT

28.99

-0.59 (-1.99%)

Pre-market: Oct 21, 2026, 7:31 AM EDT

NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	30.15	30.88	29.43	29.58	29.58	-0.57%	101,361
Oct 19, 2026	30.15	30.60	29.32	29.75	29.75	-2.81%	113,335
Oct 16, 2026	31.06	31.51	30.25	30.61	30.61	0.03%	141,420
Oct 15, 2026	31.35	32.00	30.53	30.60	30.60	-0.94%	145,174
Oct 14, 2026	30.47	30.96	29.98	30.89	30.89	2.08%	155,096
Oct 13, 2026	30.37	30.37	30.03	30.26	30.26	0.83%	86,546
Oct 12, 2026	29.81	30.30	29.50	30.01	30.01	1.11%	92,195
Oct 9, 2026	29.82	30.17	29.53	29.68	29.68	-1.33%	84,000
Oct 8, 2026	30.31	30.60	29.96	30.08	30.08	0.13%	82,195
Oct 7, 2026	29.75	30.50	29.75	30.04	30.04	0.67%	67,659
Oct 6, 2026	30.16	30.31	29.60	29.84	29.84	-1.06%	75,557
Oct 5, 2026	30.38	30.38	29.58	30.16	30.16	-1.47%	115,191
Oct 2, 2026	30.77	31.34	30.31	30.61	30.61	0.43%	107,923
Oct 1, 2026	30.61	31.02	30.27	30.48	30.48	0.07%	120,330
Sep 30, 2026	30.64	30.81	30.23	30.46	30.46	0.23%	159,774
Sep 29, 2026	30.68	31.35	30.20	30.39	30.39	-1.01%	106,936
Sep 28, 2026	29.97	30.80	29.83	30.70	30.70	3.33%	201,982
Sep 25, 2026	29.65	30.04	29.48	29.71	29.71	-0.87%	96,079
Sep 24, 2026	29.86	30.16	29.57	29.97	29.97	1.05%	100,982
Sep 23, 2026	30.05	30.37	29.49	29.66	29.66	-1.40%	128,602
Sep 22, 2026	31.25	31.29	30.03	30.08	30.08	-2.65%	147,750
Sep 21, 2026	30.68	30.92	30.10	30.90	30.90	-0.26%	183,735
Sep 18, 2026	29.95	31.61	29.64	30.98	30.98	5.66%	380,560
Sep 17, 2026	29.13	29.44	28.66	29.32	29.32	0.55%	114,644
Sep 16, 2026	29.19	29.47	28.14	29.16	29.16	1.04%	132,002
Sep 15, 2026	29.40	29.98	28.75	28.86	28.86	-1.70%	202,152
Sep 14, 2026	28.94	29.87	28.74	29.36	29.36	2.80%	189,918
Sep 11, 2026	28.00	29.04	27.96	28.56	28.56	1.96%	222,451
Sep 10, 2026	27.44	28.05	27.40	28.01	28.01	2.34%	168,305
Sep 9, 2026	26.88	27.71	26.50	27.37	27.37	0.77%	170,688
Sep 8, 2026	27.88	28.79	26.86	27.16	27.16	-2.76%	119,371
Sep 4, 2026	27.01	27.95	26.98	27.93	27.93	2.53%	101,720
Sep 3, 2026	27.23	27.42	26.96	27.24	27.24	0.89%	87,944
Sep 2, 2026	27.75	27.99	26.99	27.00	27.00	-2.00%	98,311
Sep 1, 2026	27.32	28.24	27.32	27.55	27.55	0.66%	105,608
Aug 31, 2026	27.45	28.57	27.20	27.37	27.37	-0.40%	106,669
Aug 28, 2026	27.36	28.13	26.98	27.48	27.48	0.88%	113,614
Aug 27, 2026	27.55	27.82	26.89	27.24	27.24	-2.19%	88,106
Aug 26, 2026	28.31	28.36	27.43	27.85	27.85	-1.35%	81,907
Aug 25, 2026	27.94	28.72	27.50	28.23	28.23	0.46%	148,539
Aug 24, 2026	27.84	29.01	27.84	28.10	28.10	1.74%	175,445
Aug 21, 2026	27.31	27.89	27.09	27.62	27.62	1.06%	181,554
Aug 20, 2026	27.03	27.51	26.79	27.33	27.33	-0.51%	173,602
Aug 19, 2026	27.70	28.72	27.45	27.47	27.47	-1.36%	253,955
Aug 18, 2026	28.41	28.41	27.55	27.85	27.85	-	177,970
Aug 17, 2026	27.69	28.00	27.24	27.85	27.85	-0.46%	150,867
Aug 14, 2026	28.02	28.24	27.60	28.13	27.98	0.39%	105,441
Aug 13, 2026	27.75	28.33	27.75	28.02	27.87	2.15%	124,439
Aug 12, 2026	27.08	27.54	26.65	27.43	27.28	-0.40%	178,433
Aug 11, 2026	26.35	27.90	26.02	27.54	27.39	4.87%	246,427