Natural Grocers by Vitamin Cottage, Inc. (NGVC) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +6.7%
- 3M
- -8.3%
- YTD
- +21.3%
- 1Y
- -18.1%
- 3Y
- +32.7%
- 5Y
- +22.8%
Loading 10-year price history...
NGVC Historical Performance
NGVC Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +6.9%
- 2013 annual price return
- +112.5%
- 2014 annual price return
- -32.5%
- 2015 annual price return
- -23.5%
- 2016 annual price return
- -41.1%
- 2017 annual price return
- -25.5%
- 2018 annual price return
- +72.1%
- 2019 annual price return
- -37.1%
- 2020 annual price return
- +39.6%
- 2021 annual price return
- +1.3%
- 2022 annual price return
- -36.3%
- 2023 annual price return
- +76.8%
- 2024 annual price return
- +143.1%
- 2025 annual price return
- -39.3%
- 2026 annual price return
- +29.8%
NGVC Stock Price Trajectory (2012–2026)
As of September 25, 2026, Natural Grocers by Vitamin Cottage, Inc. (NGVC) trades at $29.97, representing a -18.1% return over the past year. The stock has delivered a +209.3% total return over five years (+22.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $61.22 on May 12, 2025. From this peak, NGVC has corrected -51.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers SFM (-43.5% 1Y), HAIN (-68.0% 1Y), and KR (-10.1% 1Y), NGVC has underperformed the peer group average. Compare NGVC vs SFM →
NGVC Historical Price Data · from 2012
Rows 1–50 of 3,562| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 30.38 | 30.38 | 29.57 | 29.97 | 101K | +1.05% |
| 2026-09-23 | 29.84 | 30.37 | 29.49 | 29.66 | 129K | -1.40% |
| 2026-09-22 | 31.25 | 31.29 | 30.03 | 30.08 | 148K | -2.65% |
| 2026-09-21 | 30.55 | 30.92 | 30.10 | 30.90 | 184K | -0.26% |
| 2026-09-18 | 29.66 | 31.58 | 29.64 | 30.98 | 381K | +5.66% |
| 2026-09-17 | 29.32 | 29.43 | 28.66 | 29.32 | 115K | +0.55% |
| 2026-09-16 | 29.19 | 29.47 | 28.82 | 29.16 | 132K | +1.04% |
| 2026-09-15 | 29.40 | 29.97 | 28.86 | 28.86 | 202K | -1.70% |
| 2026-09-14 | 28.94 | 29.86 | 28.73 | 29.36 | 190K | +2.80% |
| 2026-09-11 | 28.00 | 29.04 | 27.96 | 28.56 | 222K | +1.96% |
| 2026-09-10 | 27.61 | 28.05 | 27.40 | 28.01 | 168K | +2.34% |
| 2026-09-09 | 26.61 | 27.71 | 26.50 | 27.37 | 171K | +0.77% |
| 2026-09-08 | 27.88 | 27.88 | 26.92 | 27.16 | 119K | -2.76% |
| 2026-09-04 | 27.01 | 27.95 | 26.98 | 27.93 | 102K | +2.53% |
| 2026-09-03 | 27.23 | 27.40 | 26.95 | 27.24 | 88K | +0.89% |
| 2026-09-02 | 27.75 | 27.99 | 26.99 | 27.00 | 98K | -2.00% |
| 2026-09-01 | 27.32 | 28.07 | 27.32 | 27.55 | 106K | +0.66% |
| 2026-08-31 | 27.50 | 27.90 | 27.29 | 27.37 | 107K | -0.40% |
| 2026-08-28 | 27.36 | 28.12 | 27.32 | 27.48 | 114K | +0.88% |
| 2026-08-27 | 27.55 | 27.82 | 26.95 | 27.24 | 88K | -2.19% |
| 2026-08-26 | 28.31 | 28.36 | 27.43 | 27.85 | 82K | -1.35% |
| 2026-08-25 | 27.94 | 28.72 | 27.50 | 28.23 | 149K | +0.46% |
| 2026-08-24 | 27.84 | 29.01 | 27.84 | 28.10 | 175K | +1.74% |
| 2026-08-21 | 27.31 | 27.89 | 27.09 | 27.62 | 182K | +1.06% |
| 2026-08-20 | 27.03 | 27.51 | 26.79 | 27.33 | 174K | -0.51% |
| 2026-08-19 | 27.70 | 28.72 | 27.45 | 27.47 | 254K | -1.36% |
| 2026-08-18 | 28.41 | 28.41 | 27.55 | 27.85 | 178K | 0.00% |
| 2026-08-17 | 27.69 | 28.00 | 27.24 | 27.85 | 151K | -1.00% |
| 2026-08-14 | 28.02 | 28.24 | 27.60 | 28.13 | 105K | +0.39% |
| 2026-08-13 | 27.75 | 28.33 | 27.75 | 28.02 | 124K | +2.15% |
| 2026-08-12 | 27.08 | 27.54 | 26.65 | 27.43 | 178K | -0.40% |
| 2026-08-11 | 26.35 | 27.90 | 26.02 | 27.54 | 246K | +4.87% |
| 2026-08-10 | 28.22 | 28.61 | 26.13 | 26.26 | 302K | -7.50% |
| 2026-08-07 | 27.56 | 28.98 | 26.20 | 28.39 | 603K | -12.54% |
| 2026-08-06 | 32.70 | 32.79 | 31.77 | 32.46 | 103K | +1.60% |
| 2026-08-05 | 32.90 | 32.90 | 31.60 | 31.95 | 71K | -1.87% |
| 2026-08-04 | 32.84 | 33.41 | 32.41 | 32.56 | 130K | -1.99% |
| 2026-08-03 | 32.55 | 33.61 | 32.32 | 33.22 | 77K | +3.62% |
| 2026-07-31 | 31.92 | 32.40 | 31.31 | 32.06 | 82K | -0.37% |
| 2026-07-30 | 32.57 | 32.89 | 31.80 | 32.18 | 78K | -2.43% |
| 2026-07-29 | 32.43 | 33.10 | 32.23 | 32.98 | 95K | +2.07% |
| 2026-07-28 | 31.89 | 33.56 | 31.88 | 32.31 | 107K | +2.09% |
| 2026-07-27 | 30.19 | 31.74 | 30.19 | 31.65 | 78K | +5.46% |
| 2026-07-24 | 29.73 | 30.21 | 28.94 | 30.01 | 162K | +2.25% |
| 2026-07-23 | 30.71 | 30.82 | 28.81 | 29.35 | 166K | -6.14% |
| 2026-07-22 | 31.06 | 31.82 | 30.59 | 31.27 | 105K | +0.74% |
| 2026-07-21 | 30.99 | 31.40 | 30.76 | 31.04 | 113K | -1.02% |
| 2026-07-20 | 32.65 | 32.74 | 31.19 | 31.36 | 94K | -4.19% |
| 2026-07-17 | 33.07 | 33.89 | 32.49 | 32.73 | 122K | -0.61% |
| 2026-07-16 | 31.89 | 33.22 | 31.89 | 32.93 | 88K | +3.49% |
NGVC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NGVC — Frequently Asked Questions
Quick answers to the most common questions about buying NGVC stock.
How has NGVC stock performed recently?
NGVC declined -18.1% over the past year, below its 5-year annualized CAGR of +22.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is NGVC's all-time high price?
Natural Grocers by Vitamin Cottage, Inc. reached $61.22 on 2025-05-12. The 52-week high is $41.14. Current 1-year return of -18.1% places the stock further from historical peaks.
Where can I download NGVC historical price data?
This page provides NGVC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.