Skip to main content
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
21.88
+0.71 (3.35%)
Dec 5, 2025, 4:00 PM EST - Market closed

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1722.3120.3421.8821.883.35%176,884
Dec 4, 202521.0921.3820.8621.1721.170.33%64,877
Dec 3, 202520.7321.2920.5621.1021.101.20%88,611
Dec 2, 202520.9921.2120.3520.8520.85-1.00%93,873
Dec 1, 202520.5821.1520.5521.0621.062.33%123,271
Nov 28, 202520.4120.6120.2020.5820.580.73%40,516
Nov 26, 202520.4020.8220.1720.4320.430.10%82,201
Nov 25, 202520.9021.4620.3220.4120.41-2.30%61,392
Nov 24, 202520.9121.4020.8420.8920.89-1.18%127,648
Nov 21, 202519.8021.3819.7221.1421.147.20%149,672
Nov 20, 202520.1720.5019.3219.7219.72-0.70%131,769
Nov 19, 202520.9120.9819.8019.8619.86-4.61%83,159
Nov 18, 202520.4120.9820.1220.8220.821.41%104,898
Nov 17, 202521.3321.6420.3220.5320.53-3.02%226,869
Nov 14, 202520.7721.2120.1221.1721.172.07%211,861
Nov 13, 202520.6321.5120.3320.7420.740.24%314,905
Nov 12, 202520.1120.7219.7920.6920.693.45%318,988
Nov 11, 202519.9220.3219.6020.0020.001.11%313,932
Nov 10, 202518.4820.2818.3819.7819.7810.38%709,303
Nov 7, 202516.3717.9416.0117.9217.9230.52%319,189
Nov 6, 202514.0614.2113.5813.7313.73-2.83%127,478
Nov 5, 202513.8214.2013.7114.1314.132.76%97,956
Nov 4, 202513.6313.8613.5013.7513.75-0.07%117,253
Nov 3, 202513.4313.8113.2213.7613.762.08%103,020
Oct 31, 202513.1213.5312.9713.4813.482.59%86,339
Oct 30, 202513.4113.4913.1213.1413.14-2.09%43,814
Oct 29, 202513.7713.9913.3113.4213.42-3.10%63,854
Oct 28, 202513.7313.8613.6313.8513.850.65%41,603
Oct 27, 202514.1214.3013.7413.7613.76-2.41%91,161
Oct 24, 202514.2514.3414.0514.1014.10-0.35%83,346
Oct 23, 202514.3014.4114.0714.1514.15-1.05%84,611
Oct 22, 202514.3414.4914.1814.3014.30-0.42%79,017
Oct 21, 202514.3314.4314.2614.3614.360.42%59,166
Oct 20, 202514.2414.3913.9714.3014.300.85%84,220
Oct 17, 202514.2914.4914.1614.1814.18-0.84%59,332
Oct 16, 202514.9014.9014.1114.3014.30-3.77%73,329
Oct 15, 202514.7914.9214.6614.8614.860.88%77,430
Oct 14, 202514.6314.8014.4714.7314.730.20%48,459
Oct 13, 202514.5814.7313.6014.7014.700.82%76,663
Oct 10, 202514.8614.8614.5214.5814.58-1.75%62,112
Oct 9, 202514.9815.0214.7714.8414.84-1.07%48,025
Oct 8, 202515.2115.3314.9415.0015.00-0.86%49,706
Oct 7, 202515.1615.2815.0515.1315.13-0.46%49,769
Oct 6, 202515.4915.8015.1115.2015.20-2.00%69,579
Oct 3, 202515.2015.6415.2015.5115.511.84%59,370
Oct 2, 202515.5215.5215.1015.2315.23-2.12%72,551
Oct 1, 202515.3915.6515.3815.5615.560.26%68,969
Sep 30, 202515.2115.5415.0415.5215.522.04%53,935
Sep 29, 202515.8915.8915.1815.2115.21-4.28%110,315
Sep 26, 202516.1816.3015.6915.8915.89-2.16%48,031
Sep 25, 202516.4916.4916.1116.2416.24-1.10%68,718
Sep 24, 202516.2116.5916.1916.4216.421.42%88,267
Sep 23, 202516.5916.9015.9616.1916.19-2.59%79,047
Sep 22, 202516.3616.6716.0916.6216.622.78%108,244
Sep 19, 202516.7516.8716.1016.1716.17-3.46%480,031
Sep 18, 202516.6416.8516.4016.7516.751.58%88,051
Sep 17, 202516.9217.0916.4216.4916.49-2.08%72,738
Sep 16, 202516.9817.1016.7316.8416.84-1.00%76,784
Sep 15, 202516.9817.0916.7817.0117.010.29%73,737
Sep 12, 202516.9717.1116.8516.9616.96-0.47%107,733
Sep 11, 202517.2417.2916.7517.0417.04-0.64%70,634
Sep 10, 202517.0217.3716.9117.1517.150.29%72,838
Sep 9, 202517.2017.3016.9617.1017.10-0.23%46,239
Sep 8, 202517.3017.3717.1117.1417.14-51,266
Sep 5, 202517.3517.5817.0017.1417.14-1.15%82,208
Sep 4, 202517.3417.6417.0717.3417.340.70%115,078
Sep 3, 202516.6917.3016.6317.2217.222.50%120,013
Sep 2, 202516.7916.8616.5816.8016.80-0.30%131,982
Aug 29, 202516.5816.8716.4516.8516.852.00%63,470
Aug 28, 202516.9716.9716.3416.5216.52-2.10%64,985
Aug 27, 202516.4716.8816.1316.8816.882.27%127,536
Aug 26, 202516.7016.8016.4716.5016.50-0.54%61,818
Aug 25, 202516.4216.6016.2716.5916.591.16%155,908
Aug 22, 202516.7916.9416.1816.4016.40-1.44%225,510
Aug 21, 202516.5816.7816.4816.6416.640.94%184,141
Aug 20, 202516.8317.0016.4716.4916.49-1.93%89,329
Aug 19, 202516.5616.9516.5216.8116.812.06%188,634
Aug 18, 202516.4716.6116.0516.4716.47-0.42%124,206
Aug 15, 202516.6516.6516.2316.5416.54-0.24%78,987
Aug 14, 202516.5816.7416.2416.5816.58-1.07%66,439
Aug 13, 202516.3016.7916.1116.7616.762.95%104,903
Aug 12, 202516.1416.2915.8116.2816.281.12%127,230
Aug 11, 202515.5016.1015.4716.1016.103.87%130,614
Aug 8, 202515.4915.7015.1615.5015.500.98%146,997
Aug 7, 202515.4715.5815.2115.3515.35-0.32%145,512
Aug 6, 202515.2215.4715.0415.4015.401.05%86,611
Aug 5, 202515.4615.5815.0915.2415.24-1.68%77,463
Aug 4, 202515.6415.6414.8015.5015.50-1.90%175,657
Aug 1, 202515.5216.0015.1115.8015.8012.78%150,858
Jul 31, 202514.2514.4613.9114.0114.01-2.78%51,439
Jul 30, 202514.6214.6214.0014.4114.41-1.64%44,678
Jul 29, 202514.7814.7814.4914.6514.65-0.54%47,756
Jul 28, 202514.7014.7614.4114.7314.730.14%45,151
Jul 25, 202514.9214.9214.6214.7114.71-1.08%34,362
Jul 24, 202515.1315.1614.8414.8714.87-2.24%51,786
Jul 23, 202515.1215.2315.0015.2115.211.60%44,476
Jul 22, 202514.7615.0214.7614.9714.971.15%56,104
Jul 21, 202515.0315.2714.7014.8014.80-0.47%67,712
Jul 18, 202514.8214.9314.5514.8714.871.29%72,432
Jul 17, 202515.2315.3914.3014.6814.68-3.48%119,058