Natural Grocers by Vitamin Cottage, Inc.
NGVCNYSEConsumer Defensive● Active
$30.10
+$0.00(+0.00%)
Market Cap$693527659
P/E Ratio—
52W High$45.98
52W Low$23.47
Natural Grocers by Vitamin Cottage, Inc.（NGVC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngvc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.22
May 12, 2025
-50.8% from here
5-Year Low5Y
$8.00
Jan 19, 2023
+276.3% from low
IPO Priceadj.
$17.86
Jul 25, 2012
+68.5% since IPO
1 Year Ago
$44.15
Jun 9, 2025
-31.8% in 1Y
5 Years Ago
$11.27
Jun 8, 2021
+167.1% in 5Y
10 Years Ago
$13.52
Jun 8, 2016
+122.6% in 10Y
Historical Price Data · NGVC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.80 | $30.81 | $29.80 | $30.10 | $30.10 | 141K | +1.01% |
| Jun 5, 2026 | $29.45 | $30.46 | $28.78 | $30.10 | $30.10 | 100K | +2.21% |
| Jun 4, 2026 | $29.02 | $29.80 | $28.28 | $29.10 | $29.10 | 136K | +0.28% |
| Jun 3, 2026 | $28.85 | $29.41 | $28.33 | $28.61 | $28.61 | 173K | -0.83% |
| Jun 2, 2026 | $28.31 | $29.64 | $28.31 | $29.10 | $29.10 | 129K | +2.79% |
| Jun 1, 2026 | $29.40 | $30.30 | $28.53 | $28.67 | $28.67 | 165K | -2.48% |
| May 29, 2026 | $29.53 | $30.09 | $28.62 | $29.36 | $29.36 | 147K | -0.58% |
| May 28, 2026 | $29.86 | $30.20 | $29.24 | $29.67 | $29.67 | 118K | -0.64% |
| May 27, 2026 | $28.36 | $29.91 | $28.36 | $29.79 | $29.79 | 131K | +5.04% |
| May 26, 2026 | $28.60 | $29.15 | $27.59 | $28.18 | $28.18 | 105K | -1.47% |
| May 22, 2026 | $29.22 | $29.72 | $28.40 | $28.76 | $28.76 | 124K | -1.57% |
| May 21, 2026 | $28.96 | $29.39 | $27.97 | $29.03 | $29.03 | 117K | +0.24% |
| May 20, 2026 | $29.52 | $30.01 | $28.94 | $29.35 | $29.35 | 168K | -0.58% |
| May 19, 2026 | $29.12 | $30.45 | $29.00 | $29.56 | $29.56 | 155K | +1.51% |
| May 18, 2026 | $28.27 | $29.15 | $28.25 | $29.13 | $29.13 | 121K | +3.04% |
| May 15, 2026 | $29.19 | $29.46 | $28.38 | $28.39 | $28.39 | 127K | -2.74% |
| May 14, 2026 | $28.52 | $29.63 | $28.02 | $28.86 | $28.86 | 173K | +1.19% |
| May 13, 2026 | $26.86 | $28.15 | $26.86 | $28.09 | $28.09 | 187K | +4.58% |
| May 12, 2026 | $27.19 | $27.58 | $26.73 | $27.03 | $27.03 | 120K | -0.59% |
| May 11, 2026 | $26.47 | $28.06 | $26.40 | $26.97 | $26.97 | 154K | +1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NGVC
Jan 1 → Dec 31 · 6 years2026+20.4%$25.00 → $30.10
+20.4%
2025-37.6%$40.15 → $25.05
-37.6%
2024+152.2%$15.75 → $39.72
+152.2%
2023+74.5%$9.17 → $16.00
+74.5%
2022-35.9%$14.25 → $9.14
-35.9%
2021+27.1%$11.21 → $14.25
+27.1%
Best Year2024 · +152.2%
Worst Year2025 · -37.6%
Positive Years4 / 6
Avg Annual Return+33.5%
6Y Total Return+168.5%
6Y CAGR~+17.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in NGVC?
If you invested $1,000 in NGVC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,226
Total Return+122.6%
CAGR~+8.3% / yr
Profit+$1,226
Based on Jun 8, 2016 · $13.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Natural Grocers by Vitamin Cottage, Inc.（NGVC）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGVC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGVC 历史股价FMP 日线复权 OHLCV