NGVC
Natural GrVin (NGVC)
NYSE
$32.11+$0.05 (+0.16%)
Price as of Jul 31, 2026 7:39 PM EDT
  • $738.7M
    Market Cap
  • -14.59%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    +3.35%
    Low Price$29.35
    High Price$33.74
  • 3 Months
    +11.29%
    Low Price$26.27
    High Price$33.74
  • 1 Year
    -14.59%
    Low Price$23.45
    High Price$40.29
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
31.92
32.40
31.31
32.06
-0.37%
82,034
07/30/2026
32.57
32.89
31.80
32.18
-2.43%
77,688
07/29/2026
32.43
33.10
32.23
32.98
+2.07%
94,919
07/28/2026
31.89
33.56
31.88
32.31
+2.09%
107,288
07/27/2026
30.19
31.74
30.19
31.65
+5.46%
77,745
07/24/2026
29.73
30.21
28.94
30.01
+2.25%
162,174
07/23/2026
30.71
30.82
28.81
29.35
-6.14%
166,106
07/22/2026
31.06
31.82
30.59
31.27
+0.74%
104,602
07/21/2026
30.99
31.40
30.76
31.04
-1.02%
113,035
07/20/2026
32.65
32.75
31.19
31.36
-4.19%
93,901
07/17/2026
33.07
33.89
32.49
32.73
-0.61%
122,135
07/16/2026
31.89
33.22
31.89
32.93
+3.49%
87,651
07/15/2026
32.00
32.78
31.40
31.82
-0.84%
92,641
07/14/2026
32.51
32.64
32.04
32.09
-1.81%
84,101
07/13/2026
33.16
33.58
32.23
32.68
-0.64%
95,408
07/10/2026
33.30
33.42
32.77
32.89
-0.33%
80,330
07/09/2026
33.21
33.38
32.59
33.00
-1.40%
82,919
07/08/2026
33.77
34.20
33.08
33.47
-0.80%
110,963
07/07/2026
33.74
34.59
33.71
33.74
+1.60%
130,192
07/06/2026
32.63
33.66
32.16
33.21
+1.87%
105,732
07/02/2026
32.09
32.89
31.91
32.60
+2.29%
119,746
07/01/2026
31.00
32.53
30.63
31.87
+2.74%
134,136
06/30/2026
31.11
31.64
30.88
31.02
-1.40%
133,743
06/29/2026
32.21
32.22
31.46
31.46
-2.02%
92,476
06/26/2026
31.95
32.97
31.21
32.11
+1.90%
470,978
06/25/2026
32.54
32.89
31.40
31.51
-3.61%
125,760
06/24/2026
32.50
32.79
31.96
32.69
+1.62%
124,912
06/23/2026
30.97
32.31
30.97
32.17
+6.35%
127,360
06/22/2026
30.11
30.77
29.90
30.25
+0.46%
91,759
06/18/2026
30.36
30.98
29.95
30.11
-1.99%
121,360
06/17/2026
30.55
31.19
30.26
30.72
+0.52%
105,085
06/16/2026
30.96
31.11
30.44
30.56
-0.29%
123,015
06/15/2026
31.35
31.88
30.59
30.65
-2.94%
95,528
06/12/2026
31.54
31.92
31.37
31.58
+0.73%
56,389
06/11/2026
31.38
31.94
31.21
31.35
-0.32%
125,086
06/10/2026
30.97
31.60
30.65
31.45
+3.39%
158,632
06/09/2026
30.08
30.71
29.42
30.42
+1.06%
195,630
06/08/2026
29.80
30.81
29.77
30.10
0.00%
143,701
06/05/2026
29.45
30.46
28.78
30.10
+3.44%
100,392
06/04/2026
29.02
29.80
28.28
29.10
+1.71%
136,389
06/03/2026
28.85
29.41
28.33
28.61
-1.68%
173,080
06/02/2026
28.31
29.64
28.31
29.10
+1.50%
128,864
06/01/2026
29.40
30.30
28.53
28.67
-2.35%
164,592
05/29/2026
29.53
30.09
28.62
29.36
-1.04%
146,490
05/28/2026
29.86
30.20
29.24
29.67
-0.40%
118,070
05/27/2026
28.36
29.91
28.36
29.79
+5.71%
131,251
05/26/2026
28.60
29.15
27.59
28.18
-2.02%
104,613
05/22/2026
29.22
29.72
28.40
28.76
-0.93%
123,654
05/21/2026
28.96
29.39
27.97
29.03
-1.09%
116,695
05/20/2026
29.52
30.01
28.94
29.35
-0.71%
167,632
05/19/2026
29.12
30.45
29.00
29.56
+1.48%
154,709
05/18/2026
28.27
29.15
28.25
29.13
+3.15%
121,152
05/18/2026
$0.15 Dividend
05/15/2026
29.04
29.30
28.23
28.24
-1.63%
126,670
05/14/2026
28.37
29.47
27.87
28.71
+2.74%
173,138
05/13/2026
26.72
28.00
26.72
27.94
+3.92%
186,973
05/12/2026
27.05
27.43
26.59
26.89
+0.22%
119,816
05/11/2026
26.33
27.91
26.26
26.83
+2.12%
154,121
05/08/2026
26.47
27.04
25.05
26.27
-4.86%
220,653
05/07/2026
26.86
27.86
26.86
27.61
+2.40%
159,088
05/07/2026
$0.58 Earnings
05/06/2026
28.75
28.75
26.91
26.97
-5.70%
129,779
05/05/2026
28.60
28.88
28.35
28.60
-0.14%
124,932
05/04/2026
29.19
29.63
28.47
28.64
-2.64%
139,503
05/01/2026
29.17
29.73
29.07
29.41
+2.11%
123,984
04/30/2026
27.65
29.24
27.65
28.81
+4.29%
151,967
04/29/2026
27.23
27.64
26.91
27.62
+1.09%
89,177
04/28/2026
27.24
27.77
27.04
27.32
+1.37%
88,418
04/27/2026
27.24
27.82
26.88
26.96
-1.06%
96,341
04/24/2026
26.84
27.29
26.01
27.25
+0.74%
111,244
04/23/2026
27.38
27.73
27.00
27.05
-1.27%
74,901
04/22/2026
27.43
27.60
27.01
27.39
+0.11%
88,150
04/21/2026
27.83
28.27
27.33
27.36
-1.11%
111,177
04/20/2026
28.44
28.67
27.67
27.67
-1.59%
145,766
04/17/2026
27.34
28.31
26.92
28.12
+3.14%
116,965
04/16/2026
27.56
27.87
26.95
27.27
+3.83%
198,476
04/15/2026
26.28
26.90
26.24
26.26
-0.38%
104,445
04/14/2026
25.68
26.41
25.17
26.36
+0.88%
156,013
04/13/2026
26.30
26.38
25.91
26.13
-0.72%
98,438
04/10/2026
26.28
26.46
25.89
26.32
-0.53%
76,878
04/09/2026
26.09
26.65
26.03
26.46
+0.83%
81,342
04/08/2026
26.41
26.64
25.84
26.24
-0.72%
97,862
04/07/2026
26.42
27.00
26.39
26.43
+0.72%
121,868
04/06/2026
25.94
26.35
25.60
26.24
+0.92%
148,606
04/02/2026
25.67
26.11
25.31
26.00
+0.73%
96,530
04/01/2026
25.86
26.25
25.31
25.81
+0.39%
99,086
03/31/2026
26.34
26.64
25.25
25.71
-2.16%
127,305
03/30/2026
25.89
26.57
25.52
26.28
+1.73%
132,699
03/27/2026
25.44
26.14
25.37
25.83
+1.25%
115,072
03/26/2026
24.62
25.64
24.62
25.51
+3.59%
122,489
03/25/2026
24.89
24.89
24.10
24.63
-0.48%
115,167
03/24/2026
25.05
25.73
24.71
24.75
-1.74%
127,044
03/23/2026
25.57
25.57
24.69
25.19
0.00%
197,027
03/20/2026
25.54
25.81
25.04
25.19
-0.74%
245,024
03/19/2026
25.05
25.66
24.97
25.38
+1.23%
119,821
03/18/2026
25.42
25.60
25.04
25.07
-2.55%
124,269
03/17/2026
25.57
25.98
25.42
25.72
+1.17%
169,148
03/16/2026
25.51
25.70
25.13
25.42
-0.16%
146,432
03/13/2026
25.02
25.50
24.85
25.46
+2.48%
126,945
03/12/2026
24.07
25.11
24.07
24.85
+1.67%
118,585