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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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