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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.82	40.53	40.53	41.58	39.8	242,502
August 21, 2025	40.28	39.78	39.78	40.4	39.33	246,600
August 20, 2025	40.66	40.54	40.54	41.32	40.16	168,307
August 19, 2025	39.29	40.7	40.7	40.75	38.84	253,600
August 18, 2025	39.11	39.66	39.66	39.67	38.73	185,400
August 15, 2025	38.98	38.81	38.81	38.98	37.92	413,400
August 14, 2025	39.24	38.79	38.79	39.7	38.03	271,012
August 13, 2025	40.03	39.57	39.57	40.51	39.12	244,502
August 12, 2025	39.47	40.46	40.46	40.62	39.28	243,555
August 11, 2025	39.71	39.46	39.46	40.28	38.99	248,974
August 08, 2025	39.02	39.5	39.5	45.98	38.6	704,932
August 07, 2025	38.48	37.02	37.02	38.48	36.6	318,500
August 06, 2025	36.17	38.58	38.58	38.76	36.03	314,502
August 05, 2025	37.7	35.87	35.87	38.54	35.71	302,700
August 04, 2025	38.29	37.34	37.34	39.33	37.27	214,042
August 01, 2025	38.22	38.27	38.27	38.9	37.65	207,739
July 31, 2025	37.61	37.89	37.89	38.22	37.03	202,025
July 30, 2025	37.05	37.68	37.68	38.25	36.94	221,360
July 29, 2025	37.75	36.96	36.96	38.7	36.84	311,301
July 28, 2025	39.93	37.63	37.63	39.93	37.34	310,028
July 25, 2025	39.77	39.98	39.98	40.36	39.5	163,200
July 24, 2025	39.75	39.79	39.79	40.95	39.72	242,352
July 23, 2025	40.1	39.99	39.99	40.5	39.52	216,900
July 22, 2025	39.79	40.08	40.08	40.98	39.54	238,017
July 21, 2025	39.52	39.59	39.59	40.28	39.46	144,700
July 18, 2025	39.9	39.43	39.43	39.91	39.26	123,800
July 17, 2025	39.75	39.89	39.89	40.6	39.51	146,400
July 16, 2025	39.44	39.58	39.58	40.02	39.1	140,712
July 15, 2025	39.8	39.1	39.1	39.88	38.86	162,121
July 14, 2025	39.11	40.23	40.23	40.24	38.87	169,054
July 11, 2025	39.1	39.08	39.08	40.22	38.84	180,233
July 10, 2025	38.45	39.08	39.08	39.19	37.83	286,134
July 09, 2025	38.15	38.76	38.76	38.87	37.57	183,741
July 08, 2025	39.41	38.02	38.02	39.6	37.8	213,602
July 07, 2025	39.78	39.4	39.4	40.07	38.97	309,209
July 03, 2025	39.64	40.09	40.09	40.55	39.32	136,800
July 02, 2025	39.71	39.62	39.62	40.29	39.1	198,600
July 01, 2025	39.1	39.83	39.83	40.61	38.55	295,803
June 30, 2025	39.22	39.25	39.25	39.49	37.83	311,509
June 27, 2025	37.36	39.22	39.22	39.46	36	1.09M
June 26, 2025	37.48	37.13	37.13	37.71	35.87	426,684
June 25, 2025	42.46	37.34	37.34	42.54	37.11	398,029
June 24, 2025	44.41	42.5	42.5	44.5	41.82	368,728
June 23, 2025	41.31	44.03	44.03	44.34	41.31	294,329
June 20, 2025	40.8	41.28	41.28	41.7	40.53	800,988
June 18, 2025	41.25	40.52	40.52	41.59	40.43	167,391
June 17, 2025	40.37	41.12	41.12	42.2	40.08	159,000
June 16, 2025	41.59	40.58	40.58	42.23	40.01	177,700
June 13, 2025	41.12	41.54	41.54	42.48	40.89	186,931
June 12, 2025	43.75	41.69	41.69	43.94	41.09	189,742
June 11, 2025	44.18	43.57	43.57	44.78	43.45	248,744
June 10, 2025	44.3	44.18	44.18	44.68	43.79	139,020
June 09, 2025	45.06	44.15	44.15	45.26	42.85	186,800
June 06, 2025	44.68	45.27	45.27	45.61	44.17	175,744
June 05, 2025	45.08	44.42	44.42	45.69	43.89	226,929
June 04, 2025	46.35	45.43	45.43	46.39	45.12	166,500
June 03, 2025	48.19	46.28	46.28	48.19	44.31	369,616
June 02, 2025	48.6	48.18	48.18	49.17	46.99	164,237
May 30, 2025	47.48	48.83	48.83	48.88	47	208,400
May 29, 2025	48.11	47.66	47.66	48.47	46.84	174,126

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