Natural Grocers by Vitamin Cottage Stock Price History
NYSE: NGVCConsumer StaplesFood ChainsUSD
29.68-0.40 (-1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NGVC price history at a glance
The price history for Natural Grocers by Vitamin Cottage (NGVC) on this page begins on July 23, 2012, when the stock closed at $19.90; it most recently closed at $29.68 on October 5, 2026. The highest price in this record is $61.22, reached on May 12, 2025; the latest close is 51.5% below that peak. Across the 13 complete calendar years in the table, NGVC finished higher in 6 and lower in 7. Its best year was 2024 (+159.1%) and its worst was 2016 (-41.6%).
Over roughly 14 years the share price changed +49.1%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, NGVC has lost 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $61.22
- Date of high
- May 12, 2025
- Low since 2012
- $4.79
- Date of low
- Oct 16, 2017
- 52-week high
- $41.07
- 52-week low
- $23.47
- IPO year
- 2012
- Last close
- $29.68
NGVC returns
1 week
-3.04%
1 month
+8.44%
3 months
-9.76%
6 months
+12.17%
Year to date
+18.48%
1 year
-20.39%
3 years
+129.19%
5 years
+155.20%
NGVC price return, excluding dividends.
NGVC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.68 | +20.16% |
| 2025 | 24.70 | -40.41% |
| 2024 | 41.45 | +159.06% |
| 2023 | 16.00 | +75.05% |
| 2022 | 9.14 | -35.86% |
| 2021 | 14.25 | +3.71% |
| 2020 | 13.74 | +40.63% |
| 2019 | 9.77 | -37.85% |
| 2018 | 15.72 | +76.04% |
| 2017 | 8.93 | -24.89% |
| 2016 | 11.89 | -41.63% |
| 2015 | 20.37 | -23.48% |
| 2014 | 26.62 | -36.60% |
| 2013 | 41.99 | +119.96% |
| 2012* | 19.09 | -4.07% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
NGVC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.82 | 30.17 | 29.53 | 29.68 | -1.33% | |
| 30.31 | 30.54 | 29.96 | 30.08 | +0.13% | |
| 29.75 | 30.50 | 29.75 | 30.04 | +0.67% | |
| 30.16 | 30.31 | 29.60 | 29.84 | -1.06% | |
| 30.38 | 30.38 | 29.58 | 30.16 | -1.47% | |
| 30.77 | 31.34 | 30.31 | 30.61 | +0.43% | |
| 30.61 | 31.02 | 30.27 | 30.48 | +0.07% | |
| 30.64 | 30.81 | 30.23 | 30.46 | +0.23% | |
| 30.68 | 31.35 | 30.20 | 30.39 | -1.01% | |
| 29.97 | 30.80 | 29.83 | 30.70 | +3.33% | |
| 29.65 | 30.04 | 29.48 | 29.71 | -0.87% | |
| 29.86 | 30.16 | 29.57 | 29.97 | +1.05% | |
| 30.05 | 30.37 | 29.49 | 29.66 | -1.40% | |
| 31.25 | 31.29 | 30.03 | 30.08 | -2.65% | |
| 30.68 | 30.92 | 30.10 | 30.90 | -0.26% | |
| 29.95 | 31.61 | 29.64 | 30.98 | +5.66% | |
| 29.13 | 29.44 | 28.66 | 29.32 | +0.55% | |
| 29.19 | 29.47 | 28.14 | 29.16 | +1.04% | |
| 29.40 | 29.98 | 28.75 | 28.86 | -1.70% | |
| 28.94 | 29.87 | 28.74 | 29.36 | +2.80% | |
| 28.00 | 29.04 | 27.96 | 28.56 | +1.96% | |
| 27.44 | 28.05 | 27.40 | 28.01 | +2.34% | |
| 26.88 | 27.71 | 26.50 | 27.37 | +0.77% | |
| 27.88 | 28.79 | 26.86 | 27.16 | -2.76% | |
| 27.01 | 27.95 | 26.98 | 27.93 | +2.53% | |
| 27.23 | 27.42 | 26.96 | 27.24 | +0.89% | |
| 27.75 | 27.99 | 26.99 | 27.00 | -2.00% | |
| 27.32 | 28.24 | 27.32 | 27.55 | +0.66% | |
| 27.45 | 28.57 | 27.20 | 27.37 | -0.40% | |
| 27.36 | 28.13 | 26.98 | 27.48 | +0.88% | |
| 27.55 | 27.82 | 26.89 | 27.24 | -2.19% | |
| 28.31 | 28.36 | 27.43 | 27.85 | -1.35% | |
| 27.94 | 28.72 | 27.50 | 28.23 | +0.46% | |
| 27.84 | 29.01 | 27.84 | 28.10 | +1.74% | |
| 27.31 | 27.89 | 27.09 | 27.62 | +1.06% | |
| 27.03 | 27.51 | 26.79 | 27.33 | -0.51% | |
| 27.70 | 28.72 | 27.45 | 27.47 | -1.36% | |
| 28.41 | 28.41 | 27.55 | 27.85 | 0.00% | |
| 27.69 | 28.00 | 27.24 | 27.85 | -1.00% | |
| 28.02 | 28.24 | 27.60 | 28.13 | +0.39% | |
| 27.75 | 28.33 | 27.75 | 28.02 | +2.15% | |
| 27.08 | 27.54 | 26.65 | 27.43 | -0.40% | |
| 26.35 | 27.90 | 26.02 | 27.54 | +4.87% | |
| 28.22 | 28.61 | 26.13 | 26.26 | -7.50% | |
| 27.56 | 28.98 | 26.20 | 28.39 | -12.54% | |
| 32.70 | 32.79 | 31.77 | 32.46 | +1.60% | |
| 32.90 | 32.90 | 31.60 | 31.95 | -1.87% | |
| 32.84 | 33.41 | 32.41 | 32.56 | -1.99% | |
| 32.55 | 33.61 | 32.32 | 33.22 | +3.62% | |
| 31.92 | 32.40 | 31.31 | 32.06 | -0.37% | |
| 32.57 | 32.89 | 31.80 | 32.18 | -2.43% | |
| 32.43 | 33.10 | 32.23 | 32.98 | +2.07% | |
| 31.89 | 33.56 | 31.88 | 32.31 | +2.09% | |
| 30.19 | 31.74 | 30.19 | 31.65 | +5.46% | |
| 29.73 | 30.21 | 28.94 | 30.01 | +2.25% | |
| 30.71 | 30.82 | 28.81 | 29.35 | -6.14% | |
| 31.06 | 31.82 | 30.59 | 31.27 | +0.74% | |
| 30.99 | 31.40 | 30.76 | 31.04 | -1.02% | |
| 32.65 | 32.75 | 31.19 | 31.36 | -4.19% | |
| 33.07 | 33.89 | 32.49 | 32.73 | -0.61% | |
| 31.89 | 33.22 | 31.89 | 32.93 | +3.49% | |
| 32.00 | 32.78 | 31.40 | 31.82 | -0.84% | |
| 32.51 | 32.64 | 32.04 | 32.09 | -1.81% | |
| 33.16 | 33.58 | 32.23 | 32.68 | -0.64% | |
| 33.30 | 33.42 | 32.77 | 32.89 | -0.33% | |
| 33.21 | 33.38 | 32.59 | 33.00 | -1.40% | |
| 33.77 | 34.20 | 33.08 | 33.47 | -0.80% | |
| 33.74 | 34.59 | 33.71 | 33.74 | +1.60% | |
| 32.63 | 33.66 | 32.16 | 33.21 | +1.87% | |
| 32.09 | 32.89 | 31.91 | 32.60 | +2.29% | |
| 31.00 | 32.53 | 30.63 | 31.87 | +2.74% | |
| 31.11 | 31.64 | 30.88 | 31.02 | -1.40% | |
| 32.21 | 32.22 | 31.46 | 31.46 | -2.02% | |
| 31.95 | 32.97 | 31.21 | 32.11 | +1.90% | |
| 32.54 | 32.89 | 31.40 | 31.51 | -3.61% | |
| 32.50 | 32.79 | 31.96 | 32.69 | +1.62% | |
| 30.97 | 32.31 | 30.97 | 32.17 | +6.35% | |
| 30.11 | 30.77 | 29.90 | 30.25 | +0.46% | |
| 30.36 | 30.98 | 29.95 | 30.11 | -1.99% | |
| 30.55 | 31.19 | 30.26 | 30.72 | +0.52% | |
| 30.96 | 31.11 | 30.44 | 30.56 | -0.29% | |
| 31.35 | 31.88 | 30.59 | 30.65 | -2.94% | |
| 31.54 | 31.92 | 31.37 | 31.58 | +0.73% | |
| 31.38 | 31.94 | 31.21 | 31.35 | -0.32% | |
| 30.97 | 31.60 | 30.65 | 31.45 | +3.39% | |
| 30.08 | 30.71 | 29.42 | 30.42 | +1.06% | |
| 29.80 | 30.81 | 29.77 | 30.10 | 0.00% | |
| 29.45 | 30.46 | 28.78 | 30.10 | +3.44% | |
| 29.02 | 29.80 | 28.28 | 29.10 | +1.71% | |
| 28.85 | 29.41 | 28.33 | 28.61 | -1.68% | |
| 28.31 | 29.64 | 28.31 | 29.10 | +1.50% | |
| 29.40 | 30.30 | 28.53 | 28.67 | -2.35% | |
| 29.53 | 30.09 | 28.62 | 29.36 | -1.04% | |
| 29.86 | 30.20 | 29.24 | 29.67 | -0.40% | |
| 28.36 | 29.91 | 28.36 | 29.79 | +5.71% | |
| 28.60 | 29.15 | 27.59 | 28.18 | -2.02% | |
| 29.22 | 29.72 | 28.40 | 28.76 | -0.93% | |
| 28.96 | 29.39 | 27.97 | 29.03 | -1.09% | |
| 29.52 | 30.01 | 28.94 | 29.35 | -0.71% | |
| 29.12 | 30.45 | 29.00 | 29.56 | +1.48% | |
| 28.27 | 29.15 | 28.25 | 29.13 | +2.61% | |
| 29.19 | 29.46 | 28.38 | 28.39 | -1.63% | |
| 28.52 | 29.63 | 28.02 | 28.86 | +2.74% | |
| 26.86 | 28.15 | 26.86 | 28.09 | +3.92% | |
| 27.19 | 27.58 | 26.73 | 27.03 | +0.22% | |
| 26.47 | 28.06 | 26.40 | 26.97 | +2.12% | |
| 26.61 | 27.18 | 25.18 | 26.41 | -4.86% | |
| 27.00 | 28.01 | 27.00 | 27.76 | +2.40% | |
| 28.90 | 28.90 | 27.05 | 27.11 | -5.70% | |
| 28.75 | 29.03 | 28.50 | 28.75 | -0.14% | |
| 29.35 | 29.79 | 28.62 | 28.79 | -2.64% | |
| 29.32 | 29.89 | 29.23 | 29.57 | +2.11% | |
| 27.80 | 29.40 | 27.80 | 28.96 | +4.29% | |
| 27.37 | 27.79 | 27.05 | 27.77 | +1.09% | |
| 27.38 | 27.92 | 27.18 | 27.47 | +1.37% | |
| 27.38 | 27.97 | 27.02 | 27.10 | -1.06% | |
| 26.98 | 27.43 | 26.14 | 27.39 | +0.74% | |
| 27.53 | 27.88 | 27.14 | 27.19 | -1.27% | |
| 27.58 | 27.75 | 27.15 | 27.54 | +0.11% | |
| 27.98 | 28.42 | 27.48 | 27.51 | -1.11% | |
| 28.59 | 28.82 | 27.82 | 27.82 | -1.59% | |
| 27.49 | 28.46 | 27.06 | 28.27 | +3.14% | |
| 27.71 | 28.02 | 27.09 | 27.41 | +3.83% | |
| 26.42 | 27.04 | 26.38 | 26.40 | -0.38% | |
| 25.82 | 26.55 | 25.30 | 26.50 | +0.88% | |
| 26.44 | 26.52 | 26.05 | 26.27 | -0.72% | |
| 26.42 | 26.60 | 26.03 | 26.46 | -0.53% | |
| 26.23 | 26.79 | 26.17 | 26.60 | +0.83% | |
| 26.55 | 26.79 | 25.98 | 26.38 | -0.72% | |
| 26.56 | 27.14 | 26.53 | 26.57 | +0.72% | |
| 26.08 | 26.49 | 25.74 | 26.38 | +0.92% | |
| 25.81 | 26.25 | 25.44 | 26.14 | +0.73% | |
| 26.00 | 26.39 | 25.44 | 25.95 | +0.39% | |
| 26.48 | 26.78 | 25.39 | 25.85 | -2.16% | |
| 26.03 | 26.71 | 25.66 | 26.42 | +1.73% | |
| 25.58 | 26.28 | 25.50 | 25.97 | +1.25% | |
| 24.75 | 25.78 | 24.75 | 25.65 | +3.59% | |
| 25.02 | 25.02 | 24.23 | 24.76 | -0.48% | |
| 25.18 | 25.87 | 24.84 | 24.88 | -1.74% | |
| 25.71 | 25.71 | 24.82 | 25.32 | 0.00% | |
| 25.68 | 25.95 | 25.17 | 25.32 | -0.74% | |
| 25.18 | 25.80 | 25.10 | 25.51 | +1.23% | |
| 25.55 | 25.74 | 25.17 | 25.20 | -2.55% | |
| 25.71 | 26.12 | 25.56 | 25.86 | +1.17% | |
| 25.65 | 25.84 | 25.26 | 25.56 | -0.16% | |
| 25.15 | 25.64 | 24.98 | 25.60 | +2.48% | |
| 24.20 | 25.24 | 24.20 | 24.98 | +1.67% | |
| 24.62 | 24.99 | 24.36 | 24.57 | -0.20% | |
| 25.30 | 25.55 | 24.58 | 24.62 | -2.88% | |
| 25.54 | 25.54 | 24.65 | 25.35 | -2.31% | |
| 26.05 | 26.75 | 25.73 | 25.95 | -1.48% | |
| 26.11 | 26.47 | 25.71 | 26.34 | -0.38% | |
| 26.91 | 26.91 | 26.15 | 26.44 | -0.68% | |
| 26.48 | 26.91 | 25.95 | 26.62 | -0.82% | |
| 26.75 | 27.06 | 26.30 | 26.84 | -0.70% | |
| 26.85 | 27.29 | 26.48 | 27.03 | +0.15% | |
| 27.25 | 27.94 | 26.85 | 26.99 | +0.26% | |
| 26.21 | 27.07 | 25.86 | 26.92 | +2.71% | |
| 25.73 | 26.45 | 25.44 | 26.21 | +1.98% | |
| 25.00 | 26.06 | 24.61 | 25.70 | +2.35% | |
| 25.14 | 25.43 | 24.62 | 25.11 | -0.12% | |
| 24.96 | 25.43 | 24.83 | 25.14 | +0.04% | |
| 26.06 | 26.38 | 24.86 | 25.13 | -4.74% | |
| 27.02 | 27.35 | 25.66 | 26.38 | -1.71% | |
| 26.42 | 27.16 | 26.01 | 26.84 | +3.79% | |
| 24.88 | 26.25 | 24.75 | 25.86 | +4.57% | |
| 24.34 | 25.24 | 24.34 | 24.73 | +1.39% | |
| 25.50 | 25.85 | 24.34 | 24.39 | -4.91% | |
| 26.94 | 27.96 | 25.56 | 25.65 | -2.95% | |
| 29.39 | 31.23 | 26.26 | 26.43 | -2.22% | |
| 27.38 | 27.74 | 26.88 | 27.03 | -0.07% | |
| 27.54 | 27.99 | 26.88 | 27.05 | -2.24% | |
| 27.80 | 28.55 | 27.03 | 27.67 | -1.32% | |
| 27.36 | 28.06 | 27.22 | 28.04 | +2.64% | |
| 26.10 | 27.56 | 25.94 | 27.32 | +4.08% | |
| 26.03 | 26.32 | 25.46 | 26.25 | +1.23% | |
| 26.84 | 26.84 | 25.71 | 25.93 | -3.50% | |
| 26.17 | 26.92 | 25.22 | 26.87 | +2.48% | |
| 26.09 | 26.35 | 25.50 | 26.22 | +1.00% | |
| 26.03 | 26.33 | 25.59 | 25.96 | -0.15% | |
| 26.52 | 26.76 | 25.68 | 26.00 | -2.00% | |
| 26.14 | 26.69 | 26.07 | 26.53 | +2.31% | |
| 26.60 | 26.60 | 25.51 | 25.93 | -3.07% | |
| 26.59 | 26.99 | 26.31 | 26.75 | -0.48% | |
| 25.37 | 27.18 | 25.23 | 26.88 | +5.00% | |
| 24.92 | 25.64 | 24.74 | 25.60 | +2.94% | |
| 25.24 | 25.35 | 24.66 | 24.87 | -1.82% | |
| 24.82 | 25.95 | 24.51 | 25.33 | +1.16% | |
| 24.71 | 25.13 | 24.28 | 25.04 | +0.93% | |
| 23.93 | 25.06 | 23.73 | 24.81 | +4.64% | |
| 24.54 | 24.54 | 23.47 | 23.71 | -2.67% | |
| 24.79 | 24.79 | 23.78 | 24.36 | -1.30% | |
| 24.58 | 25.98 | 24.25 | 24.68 | -0.08% | |
| 25.00 | 25.23 | 24.61 | 24.70 | -1.40% | |
| 25.06 | 25.23 | 24.81 | 25.05 | -0.32% | |
| 25.39 | 25.73 | 25.08 | 25.13 | -1.30% | |
| 25.74 | 25.88 | 25.18 | 25.46 | -1.32% | |
| 26.13 | 26.24 | 25.54 | 25.80 | -1.53% | |
| 25.77 | 26.33 | 25.77 | 26.20 | +2.26% | |
| 25.35 | 25.62 | 24.88 | 25.62 | +1.07% | |
| 24.81 | 25.37 | 24.69 | 25.35 | +0.68% | |
| 25.23 | 25.23 | 24.29 | 25.18 | +0.44% | |
| 25.51 | 25.87 | 24.95 | 25.07 | -2.38% | |
| 25.09 | 26.32 | 25.09 | 25.68 | +1.82% | |
| 25.13 | 25.53 | 24.91 | 25.22 | -0.36% | |
| 25.74 | 26.66 | 25.25 | 25.31 | -0.59% | |
| 26.19 | 26.19 | 25.36 | 25.46 | -2.75% | |
| 24.97 | 26.48 | 24.97 | 26.18 | +4.76% | |
| 24.75 | 25.19 | 24.00 | 24.99 | +0.28% | |
| 24.72 | 25.05 | 24.45 | 24.92 | +0.48% | |
| 25.12 | 25.68 | 24.34 | 24.80 | -1.12% | |
| 26.29 | 26.73 | 25.08 | 25.08 | -5.00% | |
| 26.93 | 27.68 | 26.38 | 26.40 | -2.87% | |
| 27.02 | 27.88 | 27.02 | 27.18 | +0.04% | |
| 27.87 | 28.43 | 26.80 | 27.17 | -1.31% | |
| 27.59 | 28.20 | 27.15 | 27.53 | -0.79% | |
| 27.75 | 28.22 | 27.52 | 27.75 | -0.07% | |
| 28.21 | 28.53 | 27.69 | 27.77 | -0.93% | |
| 28.43 | 29.47 | 27.77 | 28.03 | -0.18% | |
| 29.01 | 29.43 | 27.93 | 28.08 | -2.57% | |
| 29.97 | 31.69 | 26.75 | 28.82 | -5.04% | |
| 31.46 | 32.22 | 29.98 | 30.35 | -3.22% | |
| 31.18 | 31.53 | 30.80 | 31.36 | +1.10% | |
| 31.91 | 31.91 | 30.86 | 31.02 | -2.24% | |
| 32.18 | 32.65 | 31.46 | 31.73 | -2.04% | |
| 31.81 | 32.39 | 31.47 | 32.39 | +1.79% | |
| 32.58 | 32.58 | 31.68 | 31.82 | -2.60% | |
| 31.71 | 32.96 | 31.57 | 32.67 | +3.55% | |
| 31.88 | 32.30 | 31.28 | 31.55 | -0.63% | |
| 31.51 | 31.88 | 31.16 | 31.75 | +0.73% | |
| 31.43 | 31.91 | 31.01 | 31.52 | +0.70% | |
| 32.01 | 32.57 | 30.98 | 31.30 | -3.48% | |
| 31.57 | 33.11 | 30.55 | 32.43 | +1.57% | |
| 33.18 | 33.79 | 31.84 | 31.93 | -3.13% | |
| 32.19 | 33.46 | 30.91 | 32.96 | +2.71% | |
| 35.93 | 35.93 | 31.84 | 32.09 | -10.76% | |
| 37.87 | 38.30 | 35.13 | 35.96 | -6.86% | |
| 39.34 | 39.69 | 38.11 | 38.61 | -2.25% | |
| 39.35 | 40.42 | 39.25 | 39.50 | -0.50% | |
| 40.40 | 40.40 | 39.02 | 39.70 | -1.98% | |
| 40.55 | 41.07 | 40.27 | 40.50 | -0.59% | |
| 40.72 | 40.94 | 40.13 | 40.74 | +0.57% | |
| 40.74 | 40.80 | 39.81 | 40.51 | +1.61% | |
| 39.58 | 40.01 | 38.83 | 39.87 | +0.43% | |
| 39.16 | 39.88 | 38.36 | 39.70 | +2.16% | |
| 39.34 | 39.94 | 38.70 | 38.86 | -0.92% | |
| 40.49 | 40.88 | 39.10 | 39.22 | -3.26% | |
| 39.78 | 40.76 | 39.78 | 40.54 | +1.68% | |
| 38.34 | 40.38 | 38.34 | 39.87 | +4.62% | |
| 37.09 | 38.57 | 37.09 | 38.11 | +2.23% | |
| 39.09 | 39.09 | 37.27 | 37.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NGVC chart for longer ranges.