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

29.10

+0.43(+1.50%)

Updated at June 02 04:00PM

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 $3,063.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,969.39, while $1000 invested 1 year ago would be worth $637.6. This corresponds to total returns of 206.32%, 196.94%, -36.24%, respectively, with annualized returns of 11.84%, 24.3%, -36.24%.

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
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
May 26, 2026	28.6	28.18	28.18	29.15	27.59	104,613
May 22, 2026	29.22	28.76	28.76	29.72	28.4	22,534
May 21, 2026	28.96	29.03	29.03	29.39	27.97	116,421
May 20, 2026	29.52	29.35	29.35	30.01	28.94	147,172
May 19, 2026	29.12	29.56	29.56	30.45	29	153,790
May 18, 2026	28.27	29.13	29.13	29.13	28.27	119,935
May 15, 2026	29.14	28.39	28.39	29.46	28.38	126,670
May 14, 2026	28.52	28.86	28.86	29.63	28.02	172,055
May 13, 2026	26.86	28.09	28.09	28.15	26.86	178,688
May 12, 2026	27.19	27.03	27.03	27.58	26.73	113,106
May 11, 2026	26.47	26.97	26.97	28.06	26.4	145,329
May 08, 2026	26.61	26.41	26.41	27.18	25.18	220,029
May 07, 2026	27	27.75	27.75	28.01	27	119,119
May 06, 2026	28.9	27.11	27.11	28.9	27.05	98,106
May 05, 2026	28.75	28.75	28.75	29.03	28.5	96,500
May 04, 2026	29.35	28.79	28.79	29.79	28.62	139,095
May 01, 2026	29.32	29.57	29.57	29.89	29.23	120,007
April 30, 2026	27.8	28.96	28.96	29.4	27.8	151,645
April 29, 2026	27.37	27.77	27.77	27.79	27.05	83,492
April 28, 2026	27.38	27.47	27.47	27.92	27.18	88,217
April 27, 2026	27.38	27.1	27.1	27.97	27.02	96,341
April 24, 2026	26.98	27.39	27.39	27.43	26.14	86,253
April 23, 2026	27.53	27.19	27.19	27.88	27.14	74,901
April 22, 2026	27.58	27.54	27.54	27.75	27.15	84,612
April 21, 2026	27.98	27.51	27.51	28.42	27.48	100,320
April 20, 2026	28.59	27.82	27.82	28.82	27.82	145,766
April 17, 2026	27.49	28.27	28.27	28.46	27.06	116,963
April 16, 2026	27.71	27.41	27.41	28.02	27.09	198,465
April 15, 2026	26.42	26.4	26.4	27.04	26.38	104,443
April 14, 2026	25.82	26.5	26.5	26.55	25.3	143,188
April 13, 2026	26.44	26.27	26.27	26.52	26.05	98,438
April 10, 2026	26.42	26.46	26.46	26.6	26.03	59,036
April 09, 2026	26.23	26.6	26.6	26.79	26.17	62,966
April 08, 2026	26.55	26.38	26.38	26.79	25.98	97,855
April 07, 2026	26.56	26.57	26.57	27.14	26.53	121,900
April 06, 2026	26.08	26.38	26.38	26.49	25.74	148,501
April 02, 2026	25.81	26.14	26.14	26.25	25.44	96,526
April 01, 2026	26	25.95	25.95	26.39	25.44	99,035
March 31, 2026	26.48	25.85	25.85	26.6	25.39	123,723
March 30, 2026	26.03	26.42	26.42	26.7	25.66	129,768
March 27, 2026	25.58	25.97	25.97	26.28	25.5	113,017
March 26, 2026	24.75	25.65	25.65	25.78	24.75	96,441
March 25, 2026	25.02	24.76	24.76	25.02	24.23	114,093
March 24, 2026	25.18	24.88	24.88	25.87	24.84	121,710
March 23, 2026	25.71	25.32	25.32	25.71	24.82	196,974
March 20, 2026	25.68	25.32	25.32	25.95	25.17	164,605
March 19, 2026	25.18	25.51	25.51	25.8	25.1	115,421
March 18, 2026	25.55	25.2	25.2	25.74	25.17	124,269
March 17, 2026	25.71	25.86	25.86	26.12	25.56	149,012
March 16, 2026	25.65	25.56	25.56	25.84	25.26	146,422
March 13, 2026	25.15	25.6	25.6	25.64	24.98	126,528
March 12, 2026	24.2	24.98	24.98	25.24	24.2	118,582
March 11, 2026	24.62	24.57	24.57	24.99	24.36	128,498
March 10, 2026	25.3	24.62	24.62	25.55	24.58	137,747
March 09, 2026	25.54	25.35	25.35	25.54	24.65	120,812