Natural Grocers by Vitamin Cottage, Inc. (NGVC) NYSE

Currency In USD

NGVC Historical Return

If you invested $1000 in Natural Grocers by Vitamin Cottage, Inc. (NGVC) 10 years ago, it would be worth $3,226.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,835.73, while $1000 invested 1 year ago would be worth $691.02. This corresponds to total returns of 222.66%, 183.57%, -30.9%, respectively, with annualized returns of 12.42%, 23.18%, -30.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NGVC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.31	27.62	27.62	27.89	27.09	181,676
August 20, 2026	27.03	27.33	27.33	27.51	26.79	173,778
August 19, 2026	27.7	27.47	27.47	28.72	27.45	254,296
August 18, 2026	28.41	27.85	27.85	28.41	27.55	178,224
August 17, 2026	27.69	27.85	27.85	28	27.24	150,867
August 14, 2026	28.02	28.13	28.13	28.24	27.6	105,427
August 13, 2026	27.75	28.02	28.02	28.33	27.75	124,437
August 12, 2026	27.08	27.43	27.43	27.54	26.65	178,432
August 11, 2026	26.35	27.54	27.54	27.9	26.02	0
August 10, 2026	28.22	26.26	26.26	28.61	26.13	302,031
August 07, 2026	27.56	28.39	28.39	28.98	26.2	602,978
August 06, 2026	32.7	32.46	32.46	32.79	31.77	102,102
August 05, 2026	32.9	31.95	31.95	32.9	31.6	71,387
August 04, 2026	32.84	32.56	32.56	33.41	32.41	129,930
August 03, 2026	32.55	33.22	33.22	33.61	32.32	77,362
July 31, 2026	31.92	32.06	32.06	32.4	31.31	82,022
July 30, 2026	32.57	32.18	32.18	32.89	31.8	77,686
July 29, 2026	32.43	32.98	32.98	33.1	32.23	94,918
July 28, 2026	31.89	32.31	32.31	33.56	31.88	107,310
July 27, 2026	30.19	31.65	31.65	31.74	30.19	77,744
July 23, 2026	30.71	29.35	29.35	30.82	28.81	166,104
July 22, 2026	31.06	31.27	31.27	31.82	30.59	104,597
July 21, 2026	30.99	31.04	31.04	31.4	30.76	113,027
July 20, 2026	32.65	31.36	31.36	32.74	31.19	93,900
July 17, 2026	33.07	32.73	32.73	33.89	32.49	122,135
July 16, 2026	31.89	32.93	32.93	33.22	31.89	87,636
July 15, 2026	31.85	31.82	31.82	32.78	31.4	71,540
July 14, 2026	32.51	32.09	32.09	32.64	32.04	84,076
July 13, 2026	33.16	32.68	32.68	33.58	32.23	95,400
July 10, 2026	33.3	32.89	32.89	33.42	32.77	80,330
July 09, 2026	33.21	33	33	33.38	32.59	82,919
July 08, 2026	33.77	33.47	33.47	34.2	33.08	92,518
July 07, 2026	33.74	33.74	33.74	34.59	33.71	130,189
July 06, 2026	32.63	33.21	33.21	33.66	32.16	105,732
July 02, 2026	32.09	32.6	32.6	32.89	31.91	119,746
July 01, 2026	31	31.87	31.87	32.53	30.63	134,214
June 30, 2026	31.11	31.02	31.02	31.64	30.88	133,709
June 29, 2026	32.21	31.46	31.46	32.22	31.46	92,392
June 26, 2026	31.95	32.11	32.11	32.97	31.21	470,878
June 25, 2026	32.54	31.51	31.51	32.89	31.4	125,760
June 24, 2026	32.5	32.69	32.69	32.79	31.96	124,723
June 23, 2026	30.97	32.17	32.17	32.31	30.97	127,355
June 22, 2026	30.11	30.25	30.25	30.77	29.9	91,733
June 18, 2026	30.36	30.11	30.11	30.98	29.95	121,360
June 17, 2026	30.55	30.72	30.72	31.19	30.26	105,085
June 16, 2026	30.96	30.56	30.56	31.11	30.44	123,009
June 15, 2026	31.35	30.65	30.65	31.88	30.59	95,528
June 12, 2026	31.54	31.58	31.58	31.92	31.37	56,369
June 11, 2026	31.38	31.35	31.35	31.94	31.21	125,079
June 10, 2026	30.97	31.45	31.45	31.6	30.65	158,632
June 09, 2026	30.08	30.42	30.42	30.71	29.42	195,429
June 08, 2026	29.8	30.1	30.1	30.81	29.77	143,707
June 05, 2026	29.45	30.1	30.1	30.46	28.78	100,391
June 04, 2026	29.02	29.1	29.1	29.8	28.28	136,389
June 03, 2026	28.85	28.61	28.61	29.32	28.33	171,059
June 02, 2026	28.31	29.1	29.1	29.64	28.31	128,864
June 01, 2026	29.4	28.67	28.67	30.3	28.53	164,586
May 29, 2026	29.53	29.36	29.36	30.09	28.62	146,429
May 28, 2026	29.86	29.67	29.67	30.2	29.24	118,070
May 27, 2026	28.36	29.79	29.79	29.91	28.36	131,058