Natural Grocers by Vitamin Cottage, Inc. - NGVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.93	26.4	26.4	27.68	26.38	257,078
December 03, 2025	27.02	27.18	27.18	27.88	27.02	281,000
December 02, 2025	27.87	27.17	27.17	28.43	26.8	280,400
December 01, 2025	27.59	27.53	27.53	28.2	27.15	347,900
November 28, 2025	27.75	27.75	27.6	28.22	27.52	252,011
November 26, 2025	28.21	27.77	27.77	28.53	27.69	280,420
November 25, 2025	28.43	28.03	28.03	29.47	27.77	412,234
November 24, 2025	29.01	28.08	28.08	29.43	27.93	514,009
November 21, 2025	29.97	28.82	28.82	31.69	26.75	615,128
November 20, 2025	31.46	30.35	30.35	32.22	29.98	362,755
November 19, 2025	31.18	31.36	31.36	31.53	30.8	230,700
November 18, 2025	31.91	31.02	31.02	31.91	30.86	173,800
November 17, 2025	32.18	31.73	31.73	32.65	31.46	184,040
November 14, 2025	31.81	32.39	32.39	32.39	31.47	159,111
November 13, 2025	32.58	31.82	31.82	32.58	31.68	199,538
November 12, 2025	31.71	32.67	32.67	32.96	31.57	210,300
November 11, 2025	31.88	31.55	31.55	32.3	31.28	140,500
November 10, 2025	31.51	31.75	31.75	31.88	31.16	208,900
November 07, 2025	31.43	31.52	31.52	31.91	31.01	249,800
November 06, 2025	32.01	31.3	31.3	32.57	30.98	267,600
November 05, 2025	31.57	32.43	32.43	33.11	30.55	364,916
November 04, 2025	33.18	31.93	31.93	33.79	31.84	291,431
November 03, 2025	32.19	32.96	32.96	33.46	30.91	591,400
October 31, 2025	35.93	32.09	32.09	35.93	31.84	432,128
October 30, 2025	37.87	35.96	35.96	38.3	35.13	629,066
October 29, 2025	39.34	38.61	38.61	39.69	38.11	156,601
October 28, 2025	39.35	39.5	39.5	40.42	39.25	172,200
October 27, 2025	40.4	39.7	39.7	40.4	39.02	191,037
October 24, 2025	40.55	40.5	40.5	41.07	40.27	193,918
October 23, 2025	40.72	40.74	40.77	40.94	40.13	114,905
October 22, 2025	40.74	40.51	40.51	40.8	39.81	192,218
October 21, 2025	39.58	39.87	39.87	40.01	38.83	153,700
October 20, 2025	39.16	39.7	39.7	39.88	38.36	118,111
October 17, 2025	39.34	38.86	38.86	39.94	38.7	126,600
October 16, 2025	40.49	39.22	39.22	40.88	39.1	173,200
October 15, 2025	39.78	40.54	40.54	40.76	39.78	152,200
October 14, 2025	38.34	39.87	39.87	40.38	38.34	145,228
October 13, 2025	37.09	38.11	38.11	38.57	37.09	223,733
October 10, 2025	39.09	37.28	37.28	39.09	37.27	298,700
October 09, 2025	39.74	38.97	38.97	39.9	38.88	146,713
October 08, 2025	39.52	39.66	39.66	40.09	39.05	158,100
October 07, 2025	38.43	39.09	39.09	39.29	37.31	271,500
October 06, 2025	40.06	38.49	38.49	40.1	38.22	291,500
October 03, 2025	40.22	40.2	40.2	40.51	39.69	151,100
October 02, 2025	40.96	40.21	40.21	40.96	39.19	206,604
October 01, 2025	39.76	40.96	40.96	41.14	39.1	225,700
September 30, 2025	39	40	40	40.18	38.62	217,134
September 29, 2025	37.7	38.45	38.45	38.63	37.25	364,846
September 26, 2025	36.78	37.61	37.61	37.64	36.05	144,699
September 25, 2025	36.98	36.68	36.68	37.76	36.44	222,604
September 24, 2025	36.1	36.61	36.61	37.1	36.05	234,904
September 23, 2025	36.55	36.2	36.2	36.68	35.82	198,700
September 22, 2025	35.86	36.28	36.28	36.46	35.15	235,200
September 19, 2025	36.91	35.93	35.93	36.91	35.51	458,929
September 18, 2025	36.16	36.79	36.79	37.05	35.93	240,100
September 17, 2025	36.66	36.53	36.53	37.41	36.44	175,400
September 16, 2025	36.09	36.63	36.63	36.86	35.7	214,500
September 15, 2025	37.56	36.05	36.05	37.56	35.76	411,722
September 12, 2025	37.84	37.41	37.41	38.15	37.35	233,000
September 11, 2025	36.41	37.99	37.99	38.06	36.25	271,200

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