Natural Grocers by Vitamin Cottage (NGVC) Stock Chart & Stock Price History $47.34 -1.91 (-3.89%) Closing price 02/20/2025 03:59 PM EasternExtended Trading$46.36 -0.98 (-2.06%) As of 02/20/2025 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Natural Grocers by Vitamin Cottage Stock Price Performance 5 Day Performance-3.11%1 Month Performance+15.31%3 Month Performance+30.58%6 Month Performance+91.64%Year-To-Date Performance+19.17%1 Year Performance+215.36% Receive NGVC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Natural Grocers by Vitamin Cottage and its competitors with MarketBeat's FREE daily newsletter. Email Address NGVC Stock Chart for Friday, February, 21, 2025 NGVC Chart by TradingView Natural Grocers by Vitamin Cottage Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/20/2025$49.16$47.34-3.71%$48.81$46.59120,405 shs$1.09 billion02/19/2025$48.70$49.16+0.94%$49.25$47.7791,735 shs$1.13 billion02/18/2025$48.86$48.70-0.32%$49.50$47.67184,799 shs$1.12 billion02/17/2025$48.86$48.86$50.50$48.54145,171 shs$1.12 billion02/14/2025$49.70$48.86-1.70%$50.50$48.54145,171 shs$1.12 billion02/13/2025$48.89$49.70+1.66%$49.88$47.53163,209 shs$1.14 billion02/12/2025$48.02$48.89+1.82%$49.03$46.61168,886 shs$1.12 billion02/11/2025$46.79$48.02+2.63%$48.38$45.38249,038 shs$1.10 billion02/10/2025$49.62$46.79-5.71%$50.55$46.22262,414 shs$1.07 billion02/07/2025$50.54$49.62-1.81%$50.04$44.20571,528 shs$1.14 billion Get the Latest News and Ratings for NGVC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Natural Grocers by Vitamin Cottage and its competitors with MarketBeat's FREE daily newsletter. 02/06/2025$48.37$50.54+4.47%$50.91$47.86429,996 shs$1.16 billion02/05/2025$46.18$48.37+4.74%$48.53$46.34200,423 shs$1.11 billion02/04/2025$44.17$46.18+4.56%$46.44$44.04117,526 shs$1.06 billion02/03/2025$43.61$44.17+1.27%$44.28$41.02113,548 shs$1.01 billion01/31/2025$44.14$43.61-1.20%$44.50$43.4288,260 shs$999.98 million01/30/2025$44.07$44.14+0.17%$44.65$43.2473,532 shs$1.01 billion01/29/2025$42.10$44.07+4.67%$44.45$42.20120,587 shs$1.01 billion01/28/2025$41.72$42.10+0.92%$42.70$41.4184,466 shs$965.40 million01/27/2025$41.42$41.72+0.71%$42.60$41.0996,987 shs$956.59 million01/24/2025$41.42$41.42+0.00%$41.90$40.5390,640 shs$949.83 million01/23/2025$40.64$41.42+1.93%$41.69$40.3893,446 shs$949.81 million01/22/2025$41.05$40.64-1.01%$41.72$40.2988,657 shs$931.78 million01/21/2025$40.33$41.05+1.79%$42.79$40.73120,507 shs$941.30 million01/20/2025$40.33$40.33$40.46$39.7975,255 shs$924.81 million Related Companies Weis Markets Stock Price Chart Ingles Markets Stock Price Chart Village Super Market Stock Price Chart Kroger Stock Price Chart Casey's General Stores Stock Price Chart BBB Foods Stock Price Chart Grocery Outlet Stock Price Chart Arko Stock Price Chart Maison Solutions Stock Price Chart Sprouts Farmers Market Stock Price Chart Receive NGVC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Natural Grocers by Vitamin Cottage and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NGVC) was last updated on 2/21/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredNvidia > DeepSeekEveryone's getting it all wrong … Sure, DeepSeek's reveal caused AI stocks to tumble … But, in the long ...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredAmerica cannot power AIThere’s a fatal flaw at the heart of the AI revolution… With AI continuing to explode in popularity, tech c...Porter & Company | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Natural Grocers by Vitamin Cottage, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Natural Grocers by Vitamin Cottage With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
