NGVC
Natural GrVin (NGVC)
NYSE
$27.62$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $636.5M
    Market Cap
  • -30.14%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    -10.54%
    Low Price$26.12
    High Price$33.04
  • 3 Months
    -4.35%
    Low Price$26.12
    High Price$33.56
  • 1 Year
    -30.14%
    Low Price$23.33
    High Price$40.08
Date
Open
High
Low
Close
Change (%)
Volume
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
04/24/2026
26.69
27.14
25.87
27.10
+0.74%
111,244
04/23/2026
27.24
27.58
26.85
26.90
-1.27%
74,901
04/22/2026
27.29
27.46
26.86
27.25
+0.11%
88,150
04/21/2026
27.68
28.12
27.19
27.22
-1.11%
111,177
04/20/2026
28.29
28.51
27.53
27.53
-1.59%
145,766
04/17/2026
27.20
28.16
26.77
27.97
+3.14%
116,965
04/16/2026
27.42
27.72
26.80
27.12
+3.83%
198,476
04/15/2026
26.14
26.75
26.10
26.12
-0.38%
104,445
04/14/2026
25.55
26.27
25.03
26.22
+0.88%
156,013
04/13/2026
26.16
26.24
25.77
25.99
-0.72%
98,438
04/10/2026
26.14
26.32
25.75
26.18
-0.53%
76,878
04/09/2026
25.95
26.51
25.89
26.32
+0.83%
81,342
04/08/2026
26.27
26.50
25.70
26.10
-0.72%
97,862
04/07/2026
26.28
26.85
26.25
26.29
+0.72%
121,868