NGVC | Natural GrVin | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Natural GrVin (NGVC)

NYSE

$28.42-$0.14 (-0.51%)

Price as of Sep 11, 2026 7:30 PM EDT

$658.2M
Market Cap
-21.99%
1-Year Change
Grocery Stores
Industry

1 Month
+4.26%

Low Price$27.00

High Price$28.56
3 Months
-8.41%

Low Price$26.12

High Price$33.56
1 Year
-21.99%

Low Price$23.33

High Price$40.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	28.00	29.04	27.96	28.56	+1.96%	222,462
09/10/2026	27.44	28.05	27.40	28.01	+2.34%	168,356
09/09/2026	26.88	27.71	26.50	27.37	+0.77%	170,930
09/08/2026	27.88	28.79	26.86	27.16	-2.76%	119,776
09/04/2026	27.01	27.95	26.98	27.93	+2.53%	101,723
09/03/2026	27.23	27.42	26.96	27.24	+0.89%	88,029
09/02/2026	27.75	27.99	26.99	27.00	-2.00%	98,318
09/01/2026	27.32	28.24	27.32	27.55	+0.66%	105,614
08/31/2026	27.45	28.57	27.20	27.37	-0.40%	106,746
08/28/2026	27.36	28.13	26.98	27.48	+0.88%	113,661
08/27/2026	27.55	27.82	26.89	27.24	-2.19%	88,111
08/26/2026	28.31	28.36	27.43	27.85	-1.35%	81,995
08/25/2026	27.94	28.72	27.50	28.23	+0.46%	148,541
08/24/2026	27.84	29.01	27.84	28.10	+1.74%	175,447
08/21/2026	27.31	27.89	27.09	27.62	+1.06%	181,753
08/20/2026	27.03	27.51	26.79	27.33	-0.51%	173,779
08/19/2026	27.70	28.72	27.45	27.47	-1.36%	254,299
08/18/2026	28.41	28.41	27.55	27.85	0.00%	178,225
08/17/2026	27.69	28.00	27.24	27.85	-0.46%	150,868
08/17/2026	$0.15 Dividend
08/14/2026	27.87	28.09	27.45	27.98	+0.39%	105,441
08/13/2026	27.60	28.17	27.60	27.87	+2.15%	124,439
08/12/2026	26.94	27.39	26.51	27.28	-0.40%	178,433
08/11/2026	26.21	27.75	25.88	27.39	+4.87%	246,427
08/10/2026	28.07	28.46	25.99	26.12	-7.50%	302,146
08/07/2026	27.41	28.83	26.06	28.24	-12.54%	602,999
08/06/2026	32.53	32.62	31.60	32.29	+1.60%	102,771
08/06/2026	$0.48 Earnings
08/05/2026	32.72	32.72	31.43	31.78	-1.87%	71,348
08/04/2026	32.66	33.23	32.24	32.39	-1.99%	129,931
08/03/2026	32.38	33.43	32.15	33.04	+3.62%	77,363
07/31/2026	31.75	32.23	31.14	31.89	-0.37%	82,034
07/30/2026	32.40	32.71	31.63	32.01	-2.43%	77,688
07/29/2026	32.26	32.92	32.06	32.80	+2.07%	94,919
07/28/2026	31.72	33.38	31.71	32.14	+2.09%	107,288
07/27/2026	30.03	31.57	30.03	31.48	+5.46%	77,745
07/24/2026	29.57	30.05	28.79	29.85	+2.25%	162,174
07/23/2026	30.55	30.66	28.66	29.19	-6.14%	166,106
07/22/2026	30.89	31.65	30.43	31.10	+0.74%	104,602
07/21/2026	30.82	31.23	30.60	30.87	-1.02%	113,035
07/20/2026	32.48	32.57	31.02	31.19	-4.19%	93,901
07/17/2026	32.89	33.71	32.32	32.56	-0.61%	122,135
07/16/2026	31.72	33.04	31.72	32.75	+3.49%	87,651
07/15/2026	31.83	32.61	31.23	31.65	-0.84%	92,641
07/14/2026	32.34	32.47	31.87	31.92	-1.81%	84,101
07/13/2026	32.98	33.40	32.05	32.51	-0.64%	95,408
07/10/2026	33.12	33.24	32.59	32.71	-0.33%	80,330
07/09/2026	33.03	33.20	32.42	32.82	-1.40%	82,919
07/08/2026	33.59	34.02	32.90	33.29	-0.80%	110,963
07/07/2026	33.56	34.41	33.53	33.56	+1.60%	130,192
07/06/2026	32.46	33.48	31.99	33.03	+1.87%	105,732
07/02/2026	31.92	32.71	31.74	32.43	+2.29%	119,746
07/01/2026	30.83	32.36	30.47	31.70	+2.74%	134,136
06/30/2026	30.94	31.47	30.71	30.85	-1.40%	133,743
06/29/2026	32.04	32.04	31.29	31.29	-2.02%	92,476
06/26/2026	31.78	32.79	31.04	31.94	+1.90%	470,978
06/25/2026	32.37	32.72	31.23	31.34	-3.61%	125,760
06/24/2026	32.33	32.62	31.79	32.52	+1.62%	124,912
06/23/2026	30.80	32.14	30.80	32.00	+6.35%	127,360
06/22/2026	29.95	30.61	29.74	30.09	+0.46%	91,759
06/18/2026	30.20	30.81	29.79	29.95	-1.99%	121,360
06/17/2026	30.39	31.02	30.10	30.56	+0.52%	105,085
06/16/2026	30.79	30.94	30.28	30.40	-0.29%	123,015
06/15/2026	31.18	31.71	30.43	30.49	-2.94%	95,528
06/12/2026	31.37	31.75	31.20	31.41	+0.73%	56,389
06/11/2026	31.21	31.77	31.05	31.18	-0.32%	125,086
06/10/2026	30.80	31.43	30.49	31.28	+3.39%	158,632
06/09/2026	29.92	30.55	29.26	30.26	+1.06%	195,630
06/08/2026	29.64	30.65	29.61	29.94	0.00%	143,701
06/05/2026	29.29	30.30	28.63	29.94	+3.44%	100,392
06/04/2026	28.87	29.64	28.12	28.94	+1.71%	136,389
06/03/2026	28.70	29.25	28.18	28.46	-1.68%	173,080
06/02/2026	28.16	29.48	28.16	28.94	+1.50%	128,864
06/01/2026	29.24	30.14	28.38	28.52	-2.35%	164,592
05/29/2026	29.37	29.93	28.47	29.20	-1.04%	146,490
05/28/2026	29.70	30.04	29.08	29.51	-0.40%	118,070
05/27/2026	28.21	29.75	28.21	29.63	+5.71%	131,251
05/26/2026	28.45	28.99	27.44	28.03	-2.02%	104,613
05/22/2026	29.06	29.56	28.25	28.61	-0.93%	123,654
05/21/2026	28.81	29.23	27.82	28.88	-1.09%	116,695
05/20/2026	29.36	29.85	28.79	29.19	-0.71%	167,632
05/19/2026	28.96	30.29	28.85	29.40	+1.48%	154,709
05/18/2026	28.12	28.99	28.10	28.97	+3.15%	121,152
05/18/2026	$0.15 Dividend
05/15/2026	28.88	29.15	28.07	28.09	-1.63%	126,670
05/14/2026	28.22	29.32	27.72	28.55	+2.74%	173,138
05/13/2026	26.58	27.85	26.58	27.79	+3.92%	186,973
05/12/2026	26.90	27.29	26.45	26.74	+0.22%	119,816
05/11/2026	26.19	27.76	26.12	26.68	+2.12%	154,121
05/08/2026	26.33	26.89	24.91	26.13	-4.86%	220,653
05/07/2026	26.71	27.71	26.71	27.47	+2.40%	159,088
05/07/2026	$0.58 Earnings
05/06/2026	28.59	28.59	26.76	26.82	-5.70%	129,779
05/05/2026	28.45	28.72	28.20	28.45	-0.14%	124,932
05/04/2026	29.04	29.47	28.32	28.49	-2.64%	139,503
05/01/2026	29.01	29.57	28.92	29.26	+2.11%	123,984
04/30/2026	27.51	29.09	27.51	28.65	+4.29%	151,967
04/29/2026	27.08	27.50	26.76	27.48	+1.09%	89,177
04/28/2026	27.09	27.62	26.89	27.18	+1.37%	88,418
04/27/2026	27.09	27.67	26.73	26.81	-1.06%	96,341