Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)

Last Price32.73

Change-0.20 (-0.61%)

NYSE· Last Trade: Jul 18th, 8:52 PM EDT

Historical Prices For Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)

Date Range:

2026-04-19 - 2026-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	33.07	33.89	32.49	32.73	122,136	32.73
7/16/2026	31.89	33.22	31.89	32.93	87,653	32.93
7/15/2026	32.00	32.78	31.40	31.82	92,642	31.82
7/14/2026	32.51	32.64	32.04	32.09	84,101	32.09
7/13/2026	33.16	33.58	32.23	32.68	95,409	32.68
7/10/2026	33.30	33.41	32.77	32.89	80,330	32.89
7/09/2026	33.21	33.38	32.59	33.00	82,919	33.00
7/08/2026	33.77	34.20	33.08	33.47	110,964	33.47
7/07/2026	33.74	34.59	33.71	33.74	130,191	33.74
7/06/2026	32.63	33.66	32.16	33.21	105,733	33.21
7/02/2026	32.09	32.89	31.91	32.60	119,747	32.60
7/01/2026	31.00	32.53	30.63	31.87	134,216	31.87
6/30/2026	31.11	31.64	30.88	31.02	133,709	31.02
6/29/2026	32.21	32.22	31.46	31.46	92,478	31.46
6/26/2026	31.95	32.97	31.21	32.11	470,979	32.11
6/25/2026	32.54	32.89	31.40	31.51	125,760	31.51
6/24/2026	32.50	32.79	31.96	32.69	124,910	32.69
6/23/2026	30.97	32.31	30.97	32.17	127,361	32.17
6/22/2026	30.11	30.77	29.90	30.25	91,760	30.25
6/18/2026	30.36	30.98	29.95	30.11	121,361	30.11
6/17/2026	30.55	31.19	30.26	30.72	105,085	30.72
6/16/2026	30.96	31.11	30.44	30.56	123,016	30.56
6/15/2026	31.35	31.88	30.59	30.65	95,529	30.65
6/12/2026	31.54	31.92	31.37	31.58	56,390	31.58
6/11/2026	31.38	31.94	31.21	31.35	125,087	31.35
6/10/2026	30.97	31.60	30.65	31.45	158,632	31.45
6/09/2026	30.08	30.71	29.42	30.42	195,630	30.42
6/08/2026	29.80	30.81	29.77	30.10	143,707	30.10
6/05/2026	29.45	30.46	28.78	30.10	100,392	30.10
6/04/2026	29.02	29.80	28.27	29.10	136,390	29.10
6/03/2026	28.85	29.41	28.33	28.61	173,079	28.61
6/02/2026	28.31	29.64	28.31	29.10	128,866	29.10
6/01/2026	29.40	30.30	28.53	28.67	164,592	28.67
5/29/2026	0.00	30.09	28.62	29.36	146,491	29.36
5/28/2026	29.86	30.20	29.24	29.67	118,070	29.67
5/27/2026	28.36	29.91	28.36	29.79	131,252	29.79
5/26/2026	28.60	29.15	27.59	28.18	104,613	28.18
5/22/2026	29.22	29.72	28.40	28.76	123,655	28.76
5/21/2026	28.96	29.39	27.96	29.03	116,696	29.03
5/20/2026	29.52	30.01	28.94	29.35	167,633	29.35
5/19/2026	29.12	30.45	29.00	29.56	154,709	29.56
5/18/2026	28.27	29.15	28.25	29.13	121,153	29.13
5/15/2026	29.19	29.46	28.38	28.39	126,670	28.24
5/14/2026	28.52	29.63	28.02	28.86	173,139	28.71
5/13/2026	26.86	28.15	26.86	28.09	186,973	27.94
5/12/2026	27.19	27.58	26.73	27.03	119,817	26.89
5/11/2026	26.47	28.06	26.40	26.97	154,122	26.83
5/08/2026	26.61	27.18	25.18	26.41	220,654	26.27
5/07/2026	27.00	28.01	27.00	27.76	159,090	27.61
5/06/2026	28.90	28.90	27.05	27.11	129,779	26.97
5/05/2026	28.75	29.03	28.50	28.75	124,932	28.60
5/04/2026	29.35	29.79	28.62	28.79	139,504	28.64
5/01/2026	29.32	29.89	29.23	29.57	123,985	29.41
4/30/2026	27.80	29.40	27.80	28.96	151,968	28.81
4/29/2026	27.37	27.79	27.05	27.77	89,176	27.62
4/28/2026	27.38	27.92	27.18	27.47	88,418	27.32
4/27/2026	27.38	27.97	27.02	27.10	96,344	26.96
4/24/2026	26.98	27.43	26.14	27.39	111,245	27.25
4/23/2026	27.53	27.88	27.14	27.19	74,902	27.05
4/22/2026	27.58	27.75	27.15	27.54	88,152	27.39
4/21/2026	27.98	28.42	27.48	27.51	111,178	27.36
4/20/2026	28.59	28.82	27.82	27.82	145,767	27.67