NYSE · NGVC · stock
Natural Grocers by Vitamin Cottage, Inc. (NGVC) stock price history
Every NYSE trading session of Natural Grocers by Vitamin Cottage, Inc. from Jul 25, 2012 to Sep 28, 2026: 3,564 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NGVC adjusted close, 2012 to 2026
- $58.45
- All time high, 2025
- $40.48
- 52 week high, $23.22 low
- 3,564
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
NGVC key facts
- Natural Grocers by Vitamin Cottage, Inc. (NGVC) closed at $30.70 on Sep 28, 2026 on NYSE.
- NGVC's all time high close is $58.45, set on May 9, 2025; its all time low close is $3.41 on Oct 27, 2017.
- NGVC's 52 week range is $23.22 to $40.48.
- NGVC returned -17.0% over the year to Sep 28, 2026 and +227.3% over five years.
- Over ten years NGVC returned +298%, +14.8% a year compounded.
- NGVC's deepest drawdown was -89.0% from Mar 20, 2014 to Oct 27, 2017.
- DataCedar holds 3,564 daily sessions of NGVC history from Jul 25, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NGVC price chart, 2012 to 2026
NGVC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.7% |
| 3 months | -4.4% |
| 6 months | +18.8% |
| Year to date | +23.5% |
| 1 year | -17.0% |
| 3 years | +170.0% |
| 5 years | +227.3% |
| 10 years | +298.4% |
| Since Jul 25, 2012 | +143.1% |
| Compound annual growth, 14.2 years | +6.5% |
NGVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.45 on May 9, 2025
- All time low close
- $3.41 on Oct 27, 2017
- 52 week high
- $40.48 on Oct 1, 2025
- 52 week low
- $23.22 on Jan 7, 2026
- Deepest drawdown
- -89.0% from Mar 20, 2014 to Oct 27, 2017, recovered Nov 6, 2024
- Best single session
- +42.6% on May 8, 2020
- Worst single session
- -36.6% on May 2, 2014
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2012
- 2.4×
- Best calendar year
- 2024, +153%
- Worst calendar year
- 2016, -42%
NGVC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 25, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.73 | $34.59 | $23.22 | $30.70 | +23.9% | 28.6M | 185 |
| 2025 | $39.18 | $59.90 | $23.74 | $24.78 | -36.1% | 56.9M | 250 |
| 2024 | $15.11 | $46.30 | $13.73 | $38.76 | +152.5% | 20.2M | 252 |
| 2023 | $8.03 | $16.67 | $7.00 | $15.35 | +91.8% | 12M | 250 |
| 2022 | $12.13 | $20.76 | $7.77 | $8.00 | -34.0% | 20.2M | 251 |
| 2021 | $11.47 | $15.58 | $8.35 | $12.13 | +6.2% | 23.9M | 252 |
| 2020 | $7.12 | $13.04 | $3.89 | $11.42 | +62.3% | 38.7M | 253 |
| 2019 | $10.75 | $11.59 | $5.79 | $7.03 | -35.1% | 27.4M | 252 |
| 2018 | $6.36 | $17.32 | $4.37 | $10.84 | +71.7% | 40M | 251 |
| 2017 | $8.45 | $9.75 | $3.39 | $6.31 | -24.9% | 36.5M | 251 |
| 2016 | $14.22 | $15.86 | $7.40 | $8.41 | -41.6% | 29M | 252 |
| 2015 | $20.11 | $24.74 | $13.79 | $14.40 | -27.7% | 24.9M | 252 |
| 2014 | $29.81 | $31.53 | $11.23 | $19.92 | -33.6% | 39.6M | 252 |
| 2013 | $13.68 | $30.30 | $12.35 | $30.01 | +122.4% | 30.6M | 252 |
| 2012 | $12.73 | $17.67 | $12.16 | $13.50 | n/a | 21.8M | 109 |
NGVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.70 | +12.2% |
| August 2026 | $27.37 | -14.6% |
| July 2026 | $32.06 | +3.4% |
| June 2026 | $31.02 | +5.7% |
| May 2026 | $29.36 | +1.9% |
| April 2026 | $28.81 | +12.0% |
| March 2026 | $25.71 | -3.8% |
| February 2026 | $26.74 | -1.1% |
| January 2026 | $27.02 | +9.1% |
| December 2025 | $24.78 | -9.2% |
| November 2025 | $27.30 | -13.5% |
| October 2025 | $31.57 | -19.8% |
About the NGVC data
Daily bars. 3,564 sessions from Jul 25, 2012 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NGVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NGL NGL Energy Partners LP
- NGL$B NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests
- NGL$C NGL ENERGY PARTNERS LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
- NGS Natural Gas Services Group INC
- NGVT Ingevity Corp
- NHI National Health Investors INC
- NI Nisource INC.
- NIC Nicolet Bankshares INC
Common questions
NGVC share price history
