NYSE:NGVC Stock Quote

Last Price41.12

Change+0.92 (2.29%)

Natural Grocers By Vitamin Cottage Inc. is a retail company that specializes in providing high-quality organic and natural food products, dietary supplements, and health and wellness items

With a focus on offering environmentally friendly and sustainably sourced goods, the company aims to promote healthy living and informed dietary choices among its customers. Natural Grocers operates a chain of grocery stores that not only feature a wide array of organic produce and pantry staples but also provide educational resources and community engagement initiatives to empower shoppers in their quest for a healthier lifestyle.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	39.98	41.56	39.53	41.12	156,816	41.12
3/31/2025	37.29	41.13	36.15	40.20	288,165	40.20
3/28/2025	38.00	38.16	37.27	38.12	79,861	38.12
3/27/2025	38.00	38.61	37.03	38.16	102,441	38.16
3/26/2025	38.72	38.84	37.29	38.00	120,807	38.00
3/25/2025	38.97	39.31	38.41	38.63	101,517	38.63
3/24/2025	38.68	39.61	38.06	39.23	92,015	39.23
3/21/2025	37.28	37.81	36.28	37.75	135,018	37.75
3/20/2025	37.68	38.79	37.47	37.69	89,021	37.69
3/19/2025	37.01	38.56	37.01	38.20	110,919	38.20
3/18/2025	37.51	37.66	36.75	37.06	91,303	37.06
3/17/2025	36.36	37.92	35.00	37.85	142,109	37.85
3/14/2025	37.08	37.31	36.48	36.62	102,208	36.62
3/13/2025	37.24	37.31	35.90	36.50	94,793	36.50
3/12/2025	37.54	37.97	37.08	37.42	104,112	37.42
3/11/2025	35.86	38.05	35.58	37.30	174,402	37.30
3/10/2025	36.07	36.89	35.00	35.54	191,383	35.54
3/07/2025	37.50	37.67	35.77	37.09	184,229	37.09
3/06/2025	38.36	39.24	37.55	37.66	176,600	37.66
3/05/2025	41.78	42.73	38.23	39.14	270,624	39.14
3/04/2025	41.38	42.26	40.47	41.80	291,373	41.80
3/03/2025	44.43	44.52	41.94	42.12	172,820	42.12
2/28/2025	44.40	45.24	43.86	44.44	284,363	44.32
2/27/2025	46.45	47.00	44.47	44.47	134,148	44.35
2/26/2025	42.29	46.45	42.29	46.26	274,482	46.14
2/25/2025	41.51	42.31	41.01	42.13	153,885	42.02
2/24/2025	42.87	42.94	41.35	41.49	144,507	41.38
2/21/2025	47.64	47.64	42.65	42.79	214,695	42.67
2/20/2025	48.73	48.81	46.59	47.43	120,405	47.30
2/19/2025	48.42	49.25	47.77	49.25	91,735	49.12
2/18/2025	48.96	49.50	47.67	48.84	184,800	48.71
2/14/2025	50.00	50.50	48.53	48.94	145,181	48.81
2/13/2025	49.00	49.88	47.52	49.81	163,211	49.68
2/12/2025	47.08	49.02	46.61	48.84	168,899	48.71
2/11/2025	46.45	48.38	45.38	48.10	249,038	47.97
2/10/2025	50.21	50.55	46.22	46.76	262,469	46.63
2/07/2025	47.97	50.04	44.20	49.54	571,553	49.41
2/06/2025	48.70	50.91	47.86	50.20	430,009	50.06
2/05/2025	46.57	48.53	46.34	48.32	200,423	48.19
2/04/2025	44.47	46.44	44.03	46.43	117,528	46.30
2/03/2025	42.32	44.28	41.02	44.20	113,548	44.08
1/31/2025	44.08	44.50	43.42	43.54	88,260	43.42
1/30/2025	44.50	44.65	43.23	44.08	73,532	43.96
1/29/2025	42.20	44.45	42.20	43.92	120,587	43.80
1/28/2025	41.55	42.70	41.41	42.04	84,468	41.93
1/27/2025	41.18	42.60	41.09	41.69	97,000	41.58
1/24/2025	41.74	41.90	40.53	41.50	90,740	41.39
1/23/2025	40.53	41.69	40.38	41.54	93,446	41.43
1/22/2025	41.14	41.72	40.29	40.65	88,657	40.54
1/21/2025	40.73	42.79	40.73	41.05	120,507	40.94
1/17/2025	40.30	40.46	39.79	40.33	75,645	40.22
1/16/2025	40.53	40.53	39.10	39.96	94,112	39.85
1/15/2025	40.15	40.70	39.21	40.38	109,720	40.27
1/14/2025	38.95	39.57	38.44	38.98	85,069	38.87
1/13/2025	38.00	39.10	38.00	38.70	67,123	38.60
1/10/2025	39.38	39.38	38.32	38.38	111,047	38.28
1/08/2025	39.45	40.22	39.13	39.95	91,794	39.84
1/07/2025	41.38	41.49	38.97	39.55	102,409	39.44
1/06/2025	41.63	41.79	39.35	41.23	118,977	41.12
1/03/2025	41.31	42.08	41.14	41.45	84,333	41.34
1/02/2025	40.15	41.47	40.12	41.27	92,503	41.16