Skip to main content
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
25.13
+0.07 (0.28%)
At close: Mar 9, 2026, 4:00 PM EDT
25.13
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4424.8223.5724.81--1.00%132,037
Mar 6, 202625.4025.9024.6625.0625.06-3.02%101,555
Mar 5, 202626.9126.9125.6325.8425.84-4.65%94,158
Mar 4, 202627.1127.4626.9627.1027.100.44%84,893
Mar 3, 202627.4627.4626.5126.9826.98-2.95%109,878
Mar 2, 202627.4828.1427.0227.8027.800.43%107,391
Feb 27, 202627.3827.9627.2727.6827.680.65%109,847
Feb 26, 202627.5027.9526.8627.5027.50-0.15%131,429
Feb 25, 202627.0527.7026.5527.5427.541.81%106,463
Feb 24, 202627.2527.6026.7027.0527.05-0.22%137,616
Feb 23, 202626.7727.2626.6627.1127.110.86%102,002
Feb 20, 202626.7527.1826.3226.8826.880.07%115,501
Feb 19, 202626.4326.9026.2326.8626.861.70%92,997
Feb 18, 202626.6526.7725.5026.4126.41-0.97%149,363
Feb 17, 202626.9127.4626.3726.6726.67-0.89%133,853
Feb 13, 202626.6527.0526.3926.9126.911.55%78,686
Feb 12, 202626.3026.6925.9326.5026.501.38%111,861
Feb 11, 202625.4826.4325.3526.1426.143.04%150,981
Feb 10, 202625.7325.8025.2625.3725.37-1.32%99,340
Feb 9, 202626.3326.4325.5025.7125.71-2.35%135,173
Feb 6, 202626.2226.8025.9026.3326.330.34%127,528
Feb 5, 202625.7926.5425.7926.2426.241.31%124,271
Feb 4, 202625.8926.9625.6425.9025.900.19%258,565
Feb 3, 202626.4626.6525.1025.8525.85-2.23%242,199
Feb 2, 202625.2926.7325.0626.4426.444.84%469,521
Jan 30, 202624.7125.3024.5725.2225.221.57%112,873
Jan 29, 202624.2324.8923.8924.8324.833.03%85,775
Jan 28, 202624.3424.3623.6624.1024.100.21%121,316
Jan 27, 202624.4924.5623.5024.0524.05-1.80%93,840
Jan 26, 202624.6524.9724.2124.4924.49-0.73%137,883
Jan 23, 202624.5424.7824.3524.6724.670.53%62,393
Jan 22, 202624.2824.5724.0024.5424.541.28%86,821
Jan 21, 202623.9624.2523.0124.2324.231.32%159,568
Jan 20, 202623.8624.1523.7023.9223.92-0.64%162,797
Jan 16, 202622.6424.1322.2024.0724.076.32%182,857
Jan 15, 202622.1822.7221.9522.6422.641.75%89,546
Jan 14, 202622.4222.5821.8822.2522.25-0.71%83,321
Jan 13, 202622.3922.5122.2222.4122.410.43%58,838
Jan 12, 202621.7323.0521.6622.3222.322.69%122,565
Jan 9, 202622.0022.0821.4421.7321.73-1.23%56,314
Jan 8, 202621.7022.1421.5922.0022.001.90%99,488
Jan 7, 202621.3621.6921.0721.5921.591.55%63,074
Jan 6, 202621.2921.7821.1221.2621.26-0.47%58,089
Jan 5, 202621.0221.8620.9221.3621.361.86%79,260
Jan 2, 202621.4821.5920.9220.9720.97-2.83%87,829
Dec 31, 202521.5822.2721.5521.5821.580.14%40,142
Dec 30, 202522.2922.4321.4121.5521.55-4.09%64,893
Dec 29, 202521.6522.5121.1522.4722.473.98%146,695
Dec 26, 202521.6721.8021.3821.6121.61-1.05%41,606
Dec 24, 202521.8322.0521.5821.8421.84-0.14%20,915
Dec 23, 202521.9422.1221.4221.8721.87-0.50%88,211
Dec 22, 202522.2822.6521.9021.9821.98-1.17%81,640
Dec 19, 202522.4722.8621.8522.2422.24-1.33%244,158
Dec 18, 202522.3723.0322.2322.5422.540.76%68,325
Dec 17, 202522.3322.8021.6322.3722.37-0.04%100,354
Dec 16, 202523.2323.5822.3122.3822.38-3.66%115,247
Dec 15, 202523.0324.1222.9323.2323.232.15%228,533
Dec 12, 202522.0722.8321.9222.7422.742.57%165,001
Dec 11, 202521.9122.2321.6922.1722.171.51%72,268
Dec 10, 202521.5022.0421.5021.8421.841.53%87,209
Dec 9, 202520.9821.5720.9821.5121.512.87%64,056
Dec 8, 202521.8421.8420.7020.9120.91-4.43%117,084
Dec 5, 202521.1722.3120.3421.8821.883.35%176,884
Dec 4, 202521.0921.3820.8621.1721.170.33%64,878
Dec 3, 202520.7321.2920.5621.1021.101.20%88,711
Dec 2, 202520.9921.2120.3520.8520.85-1.00%93,873
Dec 1, 202520.5821.1520.5521.0621.062.33%141,873
Nov 28, 202520.4120.6120.2020.5820.580.73%40,516
Nov 26, 202520.4020.8220.1720.4320.430.10%82,255
Nov 25, 202520.9021.4620.3220.4120.41-2.30%61,402
Nov 24, 202520.9121.4020.8420.8920.89-1.18%127,648
Nov 21, 202519.8021.3819.7221.1421.147.20%149,673
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