NYSE : NGVC
Natural Grocers by Vitamin Cottage, Inc. — Price history
Consumer Staples · Grocery Stores · United States
Last price 28.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 656.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Natural Grocers by Vitamin Cottage, Inc. (NGVC) closed at 29.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.79 | 29.76 | 28.79 | 29.37 | 80,487 | +2.37% |
| 2026-10-30 | 29.25 | 29.94 | 28.42 | 28.69 | 79,808 | +0.74% |
| 2026-10-29 | 30.12 | 30.223 | 28.14 | 28.48 | 126,229 | -5.44% |
| 2026-10-28 | 30.05 | 30.386 | 29.91 | 30.12 | 75,792 | -1.05% |
| 2026-10-27 | 30.88 | 30.99 | 29.93 | 30.44 | 69,153 | -1.68% |
| 2026-10-26 | 31.44 | 31.555 | 30.8 | 30.96 | 58,471 | -1.59% |
| 2026-10-23 | 32.17 | 32.5 | 31.21 | 31.46 | 100,421 | -2.81% |
| 2026-10-22 | 30.52 | 32.44 | 30.45 | 32.37 | 123,359 | +7.65% |
| 2026-10-21 | 29.48 | 30.23 | 29.18 | 30.07 | 104,994 | +1.66% |
| 2026-10-20 | 30.15 | 30.88 | 29.43 | 29.58 | 101,360 | -0.57% |
| 2026-10-19 | 30.15 | 30.595 | 29.32 | 29.75 | 113,546 | -2.81% |
| 2026-10-16 | 31.06 | 31.51 | 30.25 | 30.61 | 141,420 | +0.03% |
| 2026-10-15 | 31.35 | 32 | 30.53 | 30.6 | 145,174 | -0.94% |
| 2026-10-14 | 30.47 | 30.96 | 29.98 | 30.89 | 155,096 | +2.08% |
| 2026-10-13 | 30.37 | 30.37 | 30.025 | 30.26 | 86,546 | +0.83% |
| 2026-10-12 | 29.81 | 30.3 | 29.5 | 30.01 | 92,195 | +1.11% |
| 2026-10-09 | 29.82 | 30.171 | 29.53 | 29.68 | 84,000 | -1.33% |
| 2026-10-08 | 30.31 | 30.6 | 29.955 | 30.08 | 82,195 | +0.13% |
| 2026-10-07 | 29.75 | 30.503 | 29.75 | 30.04 | 67,659 | +0.67% |
| 2026-10-06 | 30.16 | 30.31 | 29.6 | 29.84 | 75,557 | -1.06% |
| 2026-10-05 | 30.38 | 30.38 | 29.58 | 30.16 | 115,191 | -1.47% |
| 2026-10-02 | 30.77 | 31.34 | 30.31 | 30.61 | 107,923 | +0.43% |
| 2026-10-01 | 30.61 | 31.02 | 30.27 | 30.48 | 120,330 | +0.07% |
| 2026-09-30 | 30.64 | 30.81 | 30.23 | 30.46 | 159,774 | +0.23% |
| 2026-09-29 | 30.68 | 31.35 | 30.2 | 30.39 | 106,936 | -1.01% |
| 2026-09-28 | 29.97 | 30.8 | 29.83 | 30.7 | 201,982 | +3.33% |
| 2026-09-25 | 29.65 | 30.04 | 29.48 | 29.71 | 96,079 | -0.87% |
| 2026-09-24 | 29.86 | 30.158 | 29.57 | 29.97 | 100,982 | +1.05% |
| 2026-09-23 | 30.05 | 30.37 | 29.49 | 29.66 | 128,602 | -1.40% |
| 2026-09-22 | 31.25 | 31.294 | 30.03 | 30.08 | 147,750 | -2.65% |
| 2026-09-21 | 30.68 | 30.92 | 30.1 | 30.9 | 183,735 | -0.26% |
| 2026-09-18 | 29.95 | 31.61 | 29.64 | 30.98 | 380,560 | +5.66% |
| 2026-09-17 | 29.13 | 29.44 | 28.66 | 29.32 | 114,644 | +0.55% |
| 2026-09-16 | 29.19 | 29.47 | 28.135 | 29.16 | 132,002 | +1.04% |
| 2026-09-15 | 29.4 | 29.98 | 28.75 | 28.86 | 202,152 | -1.70% |
| 2026-09-14 | 28.94 | 29.865 | 28.735 | 29.36 | 189,918 | +2.80% |
| 2026-09-11 | 28 | 29.04 | 27.96 | 28.56 | 222,451 | +1.96% |
| 2026-09-10 | 27.44 | 28.05 | 27.402 | 28.01 | 168,305 | +2.34% |
| 2026-09-09 | 26.88 | 27.71 | 26.5 | 27.37 | 170,688 | +0.77% |
| 2026-09-08 | 27.88 | 28.788 | 26.86 | 27.16 | 119,371 | -2.76% |
| 2026-09-04 | 27.01 | 27.946 | 26.98 | 27.93 | 101,720 | +2.53% |
| 2026-09-03 | 27.23 | 27.42 | 26.955 | 27.24 | 87,944 | +0.89% |
| 2026-09-02 | 27.75 | 27.99 | 26.99 | 27 | 98,311 | -2.00% |
| 2026-09-01 | 27.32 | 28.24 | 27.32 | 27.55 | 105,608 | +0.66% |
| 2026-08-31 | 27.45 | 28.574 | 27.2 | 27.37 | 106,669 | -0.40% |
| 2026-08-28 | 27.36 | 28.13 | 26.98 | 27.48 | 113,614 | +0.88% |
| 2026-08-27 | 27.55 | 27.82 | 26.89 | 27.24 | 88,106 | -2.19% |
| 2026-08-26 | 28.31 | 28.36 | 27.427 | 27.85 | 81,907 | -1.35% |
| 2026-08-25 | 27.94 | 28.716 | 27.5 | 28.23 | 148,539 | +0.46% |
| 2026-08-24 | 27.84 | 29.005 | 27.84 | 28.1 | 175,445 | +1.74% |
| 2026-08-21 | 27.31 | 27.89 | 27.09 | 27.62 | 181,554 | +1.06% |
| 2026-08-20 | 27.03 | 27.51 | 26.79 | 27.33 | 173,602 | -0.51% |
| 2026-08-19 | 27.7 | 28.72 | 27.45 | 27.47 | 253,955 | -1.36% |
| 2026-08-18 | 28.41 | 28.41 | 27.55 | 27.85 | 177,970 | +0.00% |
| 2026-08-17 | 27.69 | 28 | 27.235 | 27.85 | 150,867 | -0.46% |
| 2026-08-14 | 28.02 | 28.24 | 27.6 | 28.13 | 105,441 | +0.39% |
| 2026-08-13 | 27.75 | 28.325 | 27.75 | 28.02 | 124,439 | +2.15% |
| 2026-08-12 | 27.08 | 27.54 | 26.65 | 27.43 | 178,433 | -0.40% |
| 2026-08-11 | 26.35 | 27.9 | 26.015 | 27.54 | 246,427 | +4.87% |
| 2026-08-10 | 28.22 | 28.61 | 26.125 | 26.26 | 302,146 | -7.50% |
| 2026-08-07 | 27.56 | 28.98 | 26.2 | 28.39 | 602,999 | -12.54% |
| 2026-08-06 | 32.7 | 32.79 | 31.77 | 32.46 | 102,771 | +1.60% |
| 2026-08-05 | 32.9 | 32.9 | 31.6 | 31.95 | 71,390 | -1.87% |
| 2026-08-04 | 32.84 | 33.41 | 32.41 | 32.56 | 129,931 | -1.99% |
| 2026-08-03 | 32.55 | 33.609 | 32.32 | 33.22 | 77,363 | +3.62% |
| 2026-07-31 | 31.92 | 32.4 | 31.31 | 32.06 | 82,034 | -0.37% |
| 2026-07-30 | 32.57 | 32.89 | 31.8 | 32.18 | 77,688 | -2.43% |
| 2026-07-29 | 32.43 | 33.1 | 32.23 | 32.98 | 94,919 | +2.07% |
| 2026-07-28 | 31.89 | 33.56 | 31.88 | 32.31 | 107,310 | +2.09% |
| 2026-07-27 | 30.19 | 31.74 | 30.19 | 31.65 | 77,745 | +5.46% |
| 2026-07-24 | 29.73 | 30.21 | 28.94 | 30.01 | 162,174 | +2.25% |
| 2026-07-23 | 30.71 | 30.82 | 28.81 | 29.35 | 166,106 | -6.14% |
| 2026-07-22 | 31.06 | 31.82 | 30.59 | 31.27 | 104,602 | +0.74% |
| 2026-07-21 | 30.99 | 31.4 | 30.76 | 31.04 | 113,035 | -1.02% |
| 2026-07-20 | 32.65 | 32.745 | 31.19 | 31.36 | 93,901 | -4.19% |
| 2026-07-17 | 33.07 | 33.89 | 32.49 | 32.73 | 122,135 | -0.61% |
| 2026-07-16 | 31.89 | 33.22 | 31.89 | 32.93 | 87,651 | +3.49% |
| 2026-07-15 | 32 | 32.78 | 31.4 | 31.82 | 92,641 | -0.84% |
| 2026-07-14 | 32.51 | 32.64 | 32.04 | 32.09 | 84,101 | -1.81% |
| 2026-07-13 | 33.16 | 33.58 | 32.225 | 32.68 | 95,408 | -0.64% |
| 2026-07-10 | 33.3 | 33.415 | 32.765 | 32.89 | 80,330 | -0.33% |
| 2026-07-09 | 33.21 | 33.38 | 32.59 | 33 | 82,919 | -1.40% |
| 2026-07-08 | 33.77 | 34.2 | 33.08 | 33.47 | 110,963 | -0.80% |
| 2026-07-07 | 33.74 | 34.59 | 33.71 | 33.74 | 130,192 | +1.60% |
| 2026-07-06 | 32.63 | 33.66 | 32.16 | 33.21 | 105,732 | +1.87% |
| 2026-07-02 | 32.09 | 32.89 | 31.91 | 32.6 | 119,746 | +2.29% |
| 2026-07-01 | 31 | 32.53 | 30.63 | 31.87 | 134,216 | +2.74% |
| 2026-06-30 | 31.11 | 31.64 | 30.875 | 31.02 | 133,743 | -1.40% |
| 2026-06-29 | 32.21 | 32.215 | 31.46 | 31.46 | 92,476 | -2.02% |
| 2026-06-26 | 31.95 | 32.97 | 31.21 | 32.11 | 470,978 | +1.90% |
| 2026-06-25 | 32.54 | 32.893 | 31.4 | 31.51 | 125,760 | -3.61% |
| 2026-06-24 | 32.5 | 32.79 | 31.96 | 32.69 | 124,912 | +1.62% |
| 2026-06-23 | 30.97 | 32.31 | 30.97 | 32.17 | 127,360 | +6.35% |
| 2026-06-22 | 30.11 | 30.77 | 29.9 | 30.25 | 91,759 | +0.46% |
| 2026-06-18 | 30.36 | 30.98 | 29.945 | 30.11 | 121,360 | -1.99% |
| 2026-06-17 | 30.55 | 31.19 | 30.26 | 30.72 | 105,085 | +0.52% |
| 2026-06-16 | 30.96 | 31.11 | 30.44 | 30.56 | 123,015 | -0.29% |
| 2026-06-15 | 31.35 | 31.884 | 30.59 | 30.65 | 95,528 | -2.94% |
| 2026-06-12 | 31.54 | 31.92 | 31.37 | 31.58 | 56,389 | +0.73% |
| 2026-06-11 | 31.38 | 31.939 | 31.214 | 31.35 | 125,086 | -0.32% |
| 2026-06-10 | 30.97 | 31.6 | 30.65 | 31.45 | 158,632 | +3.39% |
| 2026-06-09 | 30.08 | 30.709 | 29.42 | 30.42 | 195,630 | +1.06% |
| 2026-06-08 | 29.8 | 30.81 | 29.77 | 30.1 | 143,707 | +0.00% |
| 2026-06-05 | 29.45 | 30.46 | 28.78 | 30.1 | 100,392 | +3.44% |
| 2026-06-04 | 29.02 | 29.8 | 28.275 | 29.1 | 136,389 | +1.71% |
| 2026-06-03 | 28.85 | 29.41 | 28.33 | 28.61 | 173,079 | -1.68% |
| 2026-06-02 | 28.31 | 29.64 | 28.31 | 29.1 | 128,864 | +1.50% |
| 2026-06-01 | 29.4 | 30.3 | 28.53 | 28.67 | 164,592 | -2.35% |
| 2026-05-29 | 29.53 | 30.094 | 28.62 | 29.36 | 146,490 | -1.04% |
| 2026-05-28 | 29.86 | 30.2 | 29.24 | 29.67 | 118,070 | -0.40% |
| 2026-05-27 | 28.36 | 29.91 | 28.36 | 29.79 | 131,251 | +5.71% |
| 2026-05-26 | 28.6 | 29.15 | 27.585 | 28.18 | 104,613 | -2.02% |
| 2026-05-22 | 29.22 | 29.72 | 28.4 | 28.76 | 123,654 | -0.93% |
| 2026-05-21 | 28.96 | 29.39 | 27.965 | 29.03 | 116,695 | -1.09% |
| 2026-05-20 | 29.52 | 30.01 | 28.94 | 29.35 | 167,632 | -0.71% |
| 2026-05-19 | 29.12 | 30.45 | 29 | 29.56 | 154,709 | +1.48% |
| 2026-05-18 | 28.27 | 29.15 | 28.25 | 29.13 | 121,152 | +3.15% |
| 2026-05-15 | 29.19 | 29.46 | 28.375 | 28.39 | 126,670 | -1.63% |
| 2026-05-14 | 28.52 | 29.63 | 28.02 | 28.86 | 173,138 | +2.74% |
| 2026-05-13 | 26.86 | 28.15 | 26.86 | 28.09 | 186,973 | +3.92% |