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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.14	25.11	25.11	25.43	24.62	144,539
February 19, 2026	24.96	25.14	25.14	25.43	24.83	134,800
February 18, 2026	26.06	25.13	25.13	26.38	24.86	221,200
February 17, 2026	27.02	26.38	26.38	27.35	25.66	252,085
February 13, 2026	26.42	26.84	26.84	27.16	26.01	251,900
February 12, 2026	24.88	25.86	25.86	26.25	24.75	182,317
February 11, 2026	24.34	24.73	24.73	25.24	24.34	203,945
February 10, 2026	25.5	24.39	24.39	25.85	24.34	247,100
February 09, 2026	26.94	25.65	25.65	27.96	25.56	265,212
February 06, 2026	29.39	26.43	26.43	31.23	26.26	381,607
February 05, 2026	27.38	27.03	27.03	27.74	26.88	173,027
February 04, 2026	27.54	27.05	27.05	27.99	26.88	307,519
February 03, 2026	27.8	27.67	27.67	28.55	27.03	279,100
February 02, 2026	27.36	28.04	28.04	28.06	27.22	257,600
January 30, 2026	26.1	27.32	27.32	27.56	25.94	207,923
January 29, 2026	26.03	26.25	26.25	26.32	25.46	138,843
January 28, 2026	26.84	25.93	25.93	26.84	25.71	241,225
January 27, 2026	26.17	26.87	26.87	26.92	25.22	212,723
January 26, 2026	26.09	26.22	26.22	26.35	25.5	233,645
January 23, 2026	26.03	25.96	25.96	26.33	25.59	222,628
January 22, 2026	26.52	26	26	26.76	25.68	211,924
January 21, 2026	26.14	26.53	26.53	26.69	26.07	330,224
January 20, 2026	26.6	25.93	25.93	26.6	25.51	252,502
January 16, 2026	26.59	26.75	26.75	26.99	26.31	241,800
January 15, 2026	25.37	26.88	26.88	27.18	25.23	312,743
January 14, 2026	24.92	25.6	25.6	25.64	24.74	158,944
January 13, 2026	25.34	24.87	24.87	25.35	24.66	132,488
January 12, 2026	24.82	25.33	25.33	25.95	24.51	169,000
January 09, 2026	24.71	25.04	25.04	25.13	24.28	200,535
January 08, 2026	23.93	24.81	24.81	25.06	23.73	268,335
January 07, 2026	24.54	23.71	23.71	24.54	23.47	247,339
January 06, 2026	24.79	24.36	24.36	24.79	23.78	205,414
January 05, 2026	24.58	24.68	24.68	25.98	24.25	196,000
January 02, 2026	25	24.7	24.7	25.23	24.61	224,125
December 31, 2025	25.06	25.05	25.05	25.23	24.81	261,044
December 30, 2025	25.39	25.13	25.13	25.73	25.08	197,039
December 29, 2025	25.74	25.46	25.46	25.88	25.18	199,412
December 26, 2025	26.13	25.8	25.8	26.24	25.54	196,302
December 24, 2025	25.77	26.2	26.2	26.33	25.77	122,689
December 23, 2025	25.35	25.62	25.62	25.62	24.88	343,600
December 22, 2025	24.81	25.35	25.35	25.37	24.69	232,638
December 19, 2025	25.23	25.18	25.18	25.23	24.29	997,150
December 18, 2025	25.51	25.07	25.07	25.87	24.95	285,936
December 17, 2025	25.09	25.68	25.68	26.32	25.09	288,700
December 16, 2025	25.13	25.22	25.22	25.53	24.91	297,564
December 15, 2025	25.74	25.31	25.31	26.66	25.25	294,519
December 12, 2025	26.19	25.46	25.46	26.19	25.36	323,661
December 11, 2025	24.97	26.18	26.18	26.48	24.97	349,139
December 10, 2025	24.75	24.99	24.99	25.19	24	555,143
December 09, 2025	24.72	24.92	24.92	25.05	24.45	289,200
December 08, 2025	25.12	24.8	24.8	25.68	24.34	309,906
December 05, 2025	26.29	25.08	25.08	26.73	25.08	311,600
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

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