NYSE · NGVC

Natural Grocers by Vitamin Cottage, Inc.

Consumer Defensive · Grocery Stores

$30.04

Up+$0.20 (+0.67%)

Updated Oct 8, 2026, 3:11 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NGVC

NGVC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

NGVC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$29.75	$30.5031	$29.75	$30.04	67.66K
Oct 6, 2026	$30.16	$30.31	$29.60	$29.84	76.19K
Oct 5, 2026	$30.38	$30.38	$29.58	$30.16	115.2K
Oct 2, 2026	$30.77	$31.34	$30.31	$30.61	107.93K
Oct 1, 2026	$30.61	$31.02	$30.27	$30.48	120.41K
Sep 30, 2026	$30.64	$30.81	$30.23	$30.46	159.78K
Sep 29, 2026	$30.68	$31.35	$30.20	$30.39	106.99K
Sep 28, 2026	$29.97	$30.80	$29.83	$30.70	202.01K
Sep 25, 2026	$29.65	$30.04	$29.48	$29.71	96.18K
Sep 24, 2026	$29.86	$30.158	$29.57	$29.97	100.99K
Sep 23, 2026	$30.05	$30.37	$29.49	$29.66	128.61K
Sep 22, 2026	$31.25	$31.2937	$30.03	$30.08	147.76K
Sep 21, 2026	$30.68	$30.92	$30.10	$30.90	183.74K
Sep 18, 2026	$29.95	$31.61	$29.64	$30.98	380.91K
Sep 17, 2026	$29.13	$29.44	$28.66	$29.32	114.65K
Sep 16, 2026	$29.19	$29.47	$28.135	$29.16	132.08K
Sep 15, 2026	$29.40	$29.98	$28.7501	$28.86	202.16K
Sep 14, 2026	$28.94	$29.865	$28.735	$29.36	189.93K
Sep 11, 2026	$28.00	$29.04	$27.96	$28.56	222.46K
Sep 10, 2026	$27.44	$28.05	$27.4015	$28.01	168.36K
Sep 9, 2026	$26.88	$27.71	$26.50	$27.37	170.93K