Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)
24.81
+1.10 (4.64%)
NYSE · Last Trade: Jan 8th, 9:12 PM EST
Historical Prices For Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 23.93 | 25.06 | 23.73 | 24.81 | 268,333 | 24.81 |
| 1/07/2026 | 24.54 | 24.54 | 23.47 | 23.71 | 247,315 | 23.71 |
| 1/06/2026 | 24.79 | 24.79 | 23.78 | 24.36 | 205,413 | 24.36 |
| 1/05/2026 | 24.58 | 25.98 | 24.25 | 24.68 | 195,959 | 24.68 |
| 1/02/2026 | 25.00 | 25.23 | 24.61 | 24.70 | 224,125 | 24.70 |
| 12/31/2025 | 25.06 | 25.23 | 24.81 | 25.05 | 261,044 | 25.05 |
| 12/30/2025 | 25.39 | 25.73 | 25.08 | 25.13 | 197,039 | 25.13 |
| 12/29/2025 | 25.74 | 25.88 | 25.18 | 25.46 | 199,410 | 25.46 |
| 12/26/2025 | 26.13 | 26.24 | 25.54 | 25.80 | 196,302 | 25.80 |
| 12/24/2025 | 25.77 | 26.33 | 25.77 | 26.20 | 150,357 | 26.20 |
| 12/23/2025 | 25.35 | 25.62 | 24.88 | 25.62 | 343,563 | 25.62 |
| 12/22/2025 | 24.81 | 25.36 | 24.69 | 25.35 | 232,631 | 25.35 |
| 12/19/2025 | 25.23 | 25.23 | 24.29 | 25.18 | 997,150 | 25.18 |
| 12/18/2025 | 25.51 | 25.87 | 24.95 | 25.07 | 285,866 | 25.07 |
| 12/17/2025 | 25.09 | 26.32 | 25.09 | 25.68 | 301,563 | 25.68 |
| 12/16/2025 | 25.13 | 25.53 | 24.91 | 25.22 | 297,514 | 25.22 |
| 12/15/2025 | 25.74 | 26.66 | 25.25 | 25.31 | 294,519 | 25.31 |
| 12/12/2025 | 26.19 | 26.19 | 25.36 | 25.46 | 323,661 | 25.46 |
| 12/11/2025 | 24.97 | 26.48 | 24.97 | 26.18 | 349,114 | 26.18 |
| 12/10/2025 | 24.75 | 25.18 | 24.00 | 24.99 | 554,529 | 24.99 |
| 12/09/2025 | 24.72 | 25.05 | 24.45 | 24.92 | 289,189 | 24.92 |
| 12/08/2025 | 25.12 | 25.68 | 24.34 | 24.80 | 309,799 | 24.80 |
| 12/05/2025 | 26.29 | 26.73 | 25.08 | 25.08 | 311,588 | 25.08 |
| 12/04/2025 | 26.93 | 27.68 | 26.38 | 26.40 | 257,080 | 26.40 |
| 12/03/2025 | 27.02 | 27.88 | 27.02 | 27.18 | 280,966 | 27.18 |
| 12/02/2025 | 27.87 | 28.43 | 26.80 | 27.17 | 280,398 | 27.17 |
| 12/01/2025 | 27.59 | 28.20 | 27.15 | 27.53 | 371,315 | 27.53 |
| 11/28/2025 | 27.75 | 27.75 | 27.52 | 27.75 | 252,011 | 27.60 |
| 11/26/2025 | 28.21 | 28.53 | 27.69 | 27.77 | 280,420 | 27.62 |
| 11/25/2025 | 28.43 | 29.47 | 27.77 | 28.03 | 412,234 | 27.88 |
| 11/24/2025 | 29.01 | 29.43 | 27.93 | 28.08 | 513,562 | 27.93 |
| 11/21/2025 | 29.97 | 31.69 | 26.75 | 28.82 | 615,128 | 28.66 |
| 11/20/2025 | 31.46 | 32.22 | 29.98 | 30.35 | 362,569 | 30.19 |
| 11/19/2025 | 31.18 | 31.53 | 30.80 | 31.36 | 230,651 | 31.19 |
| 11/18/2025 | 31.91 | 31.91 | 30.86 | 31.02 | 173,789 | 30.85 |
| 11/17/2025 | 32.18 | 32.65 | 31.46 | 31.73 | 184,014 | 31.56 |
| 11/14/2025 | 31.81 | 32.39 | 31.46 | 32.39 | 159,111 | 32.21 |
| 11/13/2025 | 32.58 | 32.58 | 31.68 | 31.82 | 199,519 | 31.65 |
| 11/12/2025 | 31.71 | 32.96 | 31.57 | 32.67 | 210,289 | 32.49 |
| 11/11/2025 | 31.88 | 32.30 | 31.28 | 31.55 | 140,501 | 31.38 |
| 11/10/2025 | 31.51 | 31.88 | 31.16 | 31.75 | 208,872 | 31.58 |
| 11/07/2025 | 31.43 | 31.91 | 31.00 | 31.52 | 249,771 | 31.35 |
| 11/06/2025 | 32.01 | 32.57 | 30.98 | 31.30 | 267,559 | 31.13 |
| 11/05/2025 | 31.57 | 33.11 | 30.55 | 32.43 | 364,916 | 32.25 |
| 11/04/2025 | 33.18 | 33.78 | 31.84 | 31.93 | 291,431 | 31.76 |
| 11/03/2025 | 32.19 | 33.46 | 30.91 | 32.96 | 591,351 | 32.78 |
| 10/31/2025 | 35.93 | 35.93 | 31.84 | 32.09 | 432,128 | 31.92 |
| 10/30/2025 | 37.87 | 38.30 | 35.13 | 35.96 | 629,066 | 35.77 |
| 10/29/2025 | 39.34 | 39.69 | 38.11 | 38.61 | 156,298 | 38.40 |
| 10/28/2025 | 39.35 | 40.42 | 39.25 | 39.50 | 172,163 | 39.29 |
| 10/27/2025 | 40.40 | 40.40 | 39.02 | 39.70 | 191,037 | 39.49 |
| 10/24/2025 | 40.55 | 41.07 | 40.27 | 40.50 | 193,918 | 40.28 |
| 10/23/2025 | 40.72 | 40.94 | 40.13 | 40.74 | 140,367 | 40.52 |
| 10/22/2025 | 40.74 | 40.80 | 39.81 | 40.51 | 192,218 | 40.29 |
| 10/21/2025 | 39.58 | 40.01 | 38.83 | 39.87 | 153,673 | 39.65 |
| 10/20/2025 | 39.16 | 39.88 | 38.36 | 39.70 | 118,111 | 39.49 |
| 10/17/2025 | 39.34 | 39.94 | 38.70 | 38.86 | 126,575 | 38.65 |
| 10/16/2025 | 40.49 | 40.88 | 39.10 | 39.22 | 173,199 | 39.01 |
| 10/15/2025 | 39.78 | 40.76 | 39.78 | 40.54 | 152,158 | 40.32 |
| 10/14/2025 | 38.34 | 40.38 | 38.34 | 39.87 | 145,228 | 39.65 |
| 10/13/2025 | 37.09 | 38.57 | 37.09 | 38.11 | 223,733 | 37.90 |
| 10/10/2025 | 39.09 | 39.09 | 37.27 | 37.28 | 298,664 | 37.08 |
| 10/09/2025 | 39.74 | 39.90 | 38.88 | 38.97 | 146,713 | 38.76 |