NYSE · NGVC

Natural Grocers by Vitamin Cottage, Inc.

Consumer Defensive · Grocery Stores

$28.69

Up+$0.21 (+0.72%)

Updated Oct 31, 2026, 9:57 PM

SID Score

5.2/10

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 30, 2026

Daily close

View OHLC price history

NGVC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$29.25	$29.9399	$28.42	$28.69	79.81K
Oct 29, 2026	$30.12	$30.223	$28.14	$28.48	126.23K
Oct 28, 2026	$30.05	$30.3856	$29.91	$30.12	75.79K
Oct 27, 2026	$30.88	$30.99	$29.93	$30.44	69.15K
Oct 26, 2026	$31.44	$31.555	$30.80	$30.96	58.47K
Oct 23, 2026	$32.17	$32.50	$31.21	$31.46	100.42K
Oct 22, 2026	$30.52	$32.44	$30.45	$32.37	123.36K
Oct 21, 2026	$29.48	$30.23	$29.1802	$30.07	104.99K
Oct 20, 2026	$30.15	$30.88	$29.43	$29.58	101.36K
Oct 19, 2026	$30.15	$30.595	$29.32	$29.75	113.55K
Oct 16, 2026	$31.06	$31.51	$30.25	$30.61	141.46K
Oct 15, 2026	$31.35	$32.00	$30.53	$30.60	145.18K
Oct 14, 2026	$30.47	$30.96	$29.98	$30.89	155.12K
Oct 13, 2026	$30.37	$30.37	$30.025	$30.26	86.74K
Oct 12, 2026	$29.81	$30.30	$29.50	$30.01	92.21K
Oct 9, 2026	$29.82	$30.1713	$29.53	$29.68	84.01K
Oct 8, 2026	$30.31	$30.60	$29.955	$30.08	82.21K
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