Skip to main content
NGVC logo

Natural Grocers by Vitamin Cottage, Inc.

NGVCNYSEConsumer StaplesGrocery Stores

$30.96Today:- (-)1Y −20.54%

As of Oct 26, 2026 close

Market cap
$720.24M
P/E (TTM)
15.12
Forward P/E
14.46
Dividend yield
1.85%
52-week range
$23.47$41.07
Volume (live)
-
Avg. volume (3M)
127.69K

Natural Grocers by Vitamin Cottage (NGVC) Historical Stock Prices

Analyze Natural Grocers by Vitamin Cottage (NGVC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Natural Grocers by Vitamin Cottage (NGVC) Interactive Price Chart

Interactive historical price chart showing Natural Grocers by Vitamin Cottage stock price movements and trends across multiple time periods.

Loading chart...

NGVC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NGVC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202631.4431.5630.8030.9630.9658.47K
Oct 23, 202632.1732.5031.2131.4631.46100.42K
Oct 22, 202630.5232.4430.4532.3732.37123.36K
Oct 21, 202629.4830.2329.1830.0730.07104.99K
Oct 20, 202630.1530.8829.4329.5829.58101.36K
Oct 19, 202630.1530.5929.3229.7529.75113.55K
Oct 16, 202631.0631.5130.2530.6130.61141.42K
Oct 15, 202631.3532.0030.5330.6030.60145.17K
Oct 14, 202630.4730.9629.9830.8930.89155.10K
Oct 13, 202630.3730.3730.0230.2630.2686.55K
Oct 12, 202629.8130.3029.5030.0130.0192.19K
Oct 9, 202629.8230.1729.5329.6829.6884.00K
Oct 8, 202630.3130.6029.9530.0830.0882.19K
Oct 7, 202629.7530.5029.7530.0430.0467.66K
Oct 6, 202630.1630.3129.6029.8429.8475.56K
Oct 5, 202630.3830.3829.5830.1630.16115.19K
Oct 2, 202630.7731.3430.3130.6130.61107.92K
Oct 1, 202630.6131.0230.2730.4830.48120.33K
Sep 30, 202630.6430.8130.2330.4630.46159.77K
Sep 29, 202630.6831.3530.2030.3930.39106.94K
Sep 28, 202629.9730.8029.8330.7030.70201.98K
Sep 25, 202629.6530.0429.4829.7129.7196.08K
Sep 24, 202629.8630.1629.5729.9729.97100.98K
Sep 23, 202630.0530.3729.4929.6629.66128.60K
Sep 22, 202631.2531.2930.0330.0830.08147.75K
Sep 21, 202630.6830.9230.1030.9030.90183.74K
Sep 18, 202629.9531.6129.6430.9830.98380.56K
Sep 17, 202629.1329.4428.6629.3229.32114.64K
Sep 16, 202629.1929.4728.1429.1629.16132.00K
Sep 15, 202629.4029.9828.7528.8628.86202.15K
Sep 14, 202628.9429.8628.7329.3629.36189.92K
Sep 11, 202628.0029.0427.9628.5628.56222.45K
Sep 10, 202627.4428.0527.4028.0128.01168.31K
Sep 9, 202626.8827.7126.5027.3727.37170.69K
Sep 8, 202627.8828.7926.8627.1627.16119.37K
Sep 4, 202627.0127.9526.9827.9327.93101.72K
Sep 3, 202627.2327.4226.9527.2427.2487.94K
Sep 2, 202627.7527.9926.9927.0027.0098.31K
Sep 1, 202627.3228.2427.3227.5527.55105.61K
Aug 31, 202627.4528.5727.2027.3727.37106.67K
Aug 28, 202627.3628.1326.9827.4827.48113.61K
Aug 27, 202627.5527.8226.8927.2427.2488.11K
Aug 26, 202628.3128.3627.4327.8527.8581.91K
Aug 25, 202627.9428.7227.5028.2328.23148.54K
Aug 24, 202627.8429.0027.8428.1028.10175.44K
Aug 21, 202627.3127.8927.0927.6227.62181.55K
Aug 20, 202627.0327.5126.7927.3327.33173.60K
Aug 19, 202627.7028.7227.4527.4727.47253.96K
Aug 18, 202628.4128.4127.5527.8527.85177.97K
Aug 17, 202627.6928.0027.2327.8527.85150.87K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.