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

Last Price27.00

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 3rd, 6:21 AM EDT

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

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	27.75	27.99	26.99	27.00	98,317	27.00
9/01/2026	27.32	28.24	27.32	27.55	105,617	27.55
8/31/2026	27.45	28.57	27.20	27.37	106,746	27.37
8/28/2026	27.36	28.13	26.98	27.48	113,662	27.48
8/27/2026	27.55	27.82	26.89	27.24	88,110	27.24
8/26/2026	28.31	28.36	27.43	27.85	81,983	27.85
8/25/2026	27.94	28.72	27.50	28.23	148,540	28.23
8/24/2026	27.84	29.00	27.84	28.10	175,446	28.10
8/21/2026	27.31	27.89	27.09	27.62	181,754	27.62
8/20/2026	27.03	27.51	26.79	27.33	173,778	27.33
8/19/2026	27.70	28.72	27.45	27.47	254,298	27.47
8/18/2026	28.41	28.41	27.55	27.85	178,225	27.85
8/17/2026	27.69	28.00	27.23	27.85	150,869	27.85
8/14/2026	28.02	28.24	27.60	28.13	105,442	27.98
8/13/2026	27.75	28.32	27.75	28.02	124,438	27.87
8/12/2026	27.08	27.54	26.65	27.43	178,433	27.28
8/11/2026	26.35	27.90	26.02	27.54	246,425	27.39
8/10/2026	28.22	28.61	26.13	26.26	302,145	26.12
8/07/2026	27.56	28.98	26.20	28.39	602,999	28.24
8/06/2026	32.70	32.79	31.77	32.46	102,773	32.29
8/05/2026	32.90	32.90	31.60	31.95	71,391	31.78
8/04/2026	32.84	33.41	32.41	32.56	129,931	32.39
8/03/2026	32.55	33.61	32.32	33.22	77,363	33.04
7/31/2026	31.92	32.40	31.31	32.06	82,036	31.89
7/30/2026	32.57	32.89	31.80	32.18	77,687	32.01
7/29/2026	32.43	33.10	32.23	32.98	94,918	32.80
7/28/2026	31.89	33.56	31.88	32.31	107,310	32.14
7/27/2026	30.19	31.74	30.19	31.65	77,745	31.48
7/24/2026	29.73	30.21	28.94	30.01	162,175	29.85
7/23/2026	30.71	30.82	28.81	29.35	166,106	29.19
7/22/2026	31.06	31.82	30.59	31.27	104,601	31.10
7/21/2026	30.99	31.40	30.76	31.04	113,027	30.87
7/20/2026	32.65	32.74	31.19	31.36	93,900	31.19
7/17/2026	33.07	33.89	32.49	32.73	122,136	32.56
7/16/2026	31.89	33.22	31.89	32.93	87,653	32.75
7/15/2026	32.00	32.78	31.40	31.82	92,642	31.65
7/14/2026	32.51	32.64	32.04	32.09	84,101	31.92
7/13/2026	33.16	33.58	32.23	32.68	95,409	32.51
7/10/2026	33.30	33.41	32.77	32.89	80,330	32.71
7/09/2026	33.21	33.38	32.59	33.00	82,919	32.82
7/08/2026	33.77	34.20	33.08	33.47	110,964	33.29
7/07/2026	33.74	34.59	33.71	33.74	130,191	33.56
7/06/2026	32.63	33.66	32.16	33.21	105,733	33.03
7/02/2026	32.09	32.89	31.91	32.60	119,747	32.43
7/01/2026	31.00	32.53	30.63	31.87	134,216	31.70
6/30/2026	31.11	31.64	30.88	31.02	133,709	30.85
6/29/2026	32.21	32.22	31.46	31.46	92,478	31.29
6/26/2026	31.95	32.97	31.21	32.11	470,979	31.94
6/25/2026	32.54	32.89	31.40	31.51	125,760	31.34
6/24/2026	32.50	32.79	31.96	32.69	124,910	32.52
6/23/2026	30.97	32.31	30.97	32.17	127,361	32.00
6/22/2026	30.11	30.77	29.90	30.25	91,760	30.09
6/18/2026	30.36	30.98	29.95	30.11	121,361	29.95
6/17/2026	30.55	31.19	30.26	30.72	105,085	30.56
6/16/2026	30.96	31.11	30.44	30.56	123,016	30.40
6/15/2026	31.35	31.88	30.59	30.65	95,529	30.49
6/12/2026	31.54	31.92	31.37	31.58	56,390	31.41
6/11/2026	31.38	31.94	31.21	31.35	125,087	31.18
6/10/2026	30.97	31.60	30.65	31.45	158,632	31.28
6/09/2026	30.08	30.71	29.42	30.42	195,630	30.26
6/08/2026	29.80	30.81	29.77	30.10	143,707	29.94
6/05/2026	29.45	30.46	28.78	30.10	100,392	29.94
6/04/2026	29.02	29.80	28.27	29.10	136,390	28.94
6/03/2026	28.85	29.41	28.33	28.61	173,079	28.46