Skip to main content
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
27.18
-0.25 (-0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
27.19
+0.01 (0.04%)
After-hours: Apr 28, 2026, 4:10 PM EDT

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4827.7927.1727.1927.19-0.87%53,391
Apr 27, 202627.1127.9327.1127.4327.430.37%55,895
Apr 24, 202626.7628.0025.9527.3327.331.75%74,195
Apr 23, 202626.7027.4026.7026.8626.86-0.19%31,871
Apr 22, 202626.6327.0026.4526.9126.911.89%94,102
Apr 21, 202627.0927.2026.3126.4126.41-2.44%67,399
Apr 20, 202627.2627.4926.9127.0727.07-0.99%64,251
Apr 17, 202626.5827.5026.4927.3427.344.03%90,848
Apr 16, 202626.2126.5025.8626.2826.28-0.45%80,521
Apr 15, 202626.6126.8126.0626.4026.40-1.53%54,593
Apr 14, 202626.6827.2426.4926.8126.810.22%76,636
Apr 13, 202626.7326.9326.0926.7526.75-0.67%86,098
Apr 10, 202627.0327.2226.7426.9326.93-0.44%62,682
Apr 9, 202626.1727.1226.1727.0527.052.38%72,024
Apr 8, 202625.4526.5425.4526.4226.426.36%120,013
Apr 7, 202624.6325.2524.6024.8424.840.98%97,331
Apr 6, 202624.2624.6824.0024.6024.601.44%128,512
Apr 2, 202624.1224.3623.7724.2524.25-0.90%57,846
Apr 1, 202623.9924.8023.8024.4724.472.00%106,620
Mar 31, 202624.3924.5323.6723.9923.99-0.62%97,338
Mar 30, 202623.6924.2023.5124.1424.141.51%91,437
Mar 27, 202623.6023.8123.2623.7823.780.59%80,966
Mar 26, 202623.6724.1223.5123.6423.64-0.55%83,443
Mar 25, 202624.0024.0223.0123.7723.77-0.21%82,468
Mar 24, 202623.4223.9422.8723.8223.820.85%206,364
Mar 23, 202623.7724.4223.1123.6223.62-0.46%239,955
Mar 20, 202624.1224.1223.3223.7323.73-1.21%161,341
Mar 19, 202622.7524.0522.7024.0224.024.43%145,840
Mar 18, 202623.4924.1122.8323.0023.00-4.13%139,640
Mar 17, 202624.3324.9223.9723.9923.99-1.40%113,870
Mar 16, 202624.4125.2424.0124.3324.33-0.65%190,607
Mar 13, 202625.1525.1524.0324.4924.49-2.82%224,995
Mar 12, 202624.5525.9423.8225.2025.201.78%223,222
Mar 11, 202627.2127.8724.6024.7624.76-1.28%167,836
Mar 10, 202625.8526.0025.0025.0825.08-0.20%135,039
Mar 9, 202624.4425.3423.5725.1325.130.28%196,550
Mar 6, 202625.4025.9024.6625.0625.06-3.02%101,575
Mar 5, 202626.9126.9125.6325.8425.84-4.65%94,180
Mar 4, 202627.1127.4626.9627.1027.100.44%84,893
Mar 3, 202627.4627.4626.5126.9826.98-2.95%109,911
Mar 2, 202627.4828.1427.0227.8027.800.43%107,431
Feb 27, 202627.3827.9627.2727.6827.680.65%109,848
Feb 26, 202627.5027.9526.8627.5027.50-0.15%131,429
Feb 25, 202627.0527.7026.5527.5427.541.81%106,543
Feb 24, 202627.2527.6026.7027.0527.05-0.22%139,948
Feb 23, 202626.7727.2626.6627.1127.110.86%103,703
Feb 20, 202626.7527.1826.3226.8826.880.07%115,501
Feb 19, 202626.4326.9026.2326.8626.861.70%93,007
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%78,918
Feb 12, 202626.3026.6925.9326.5026.501.38%111,928
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%124,711
Feb 4, 202625.8926.9625.6425.9025.900.19%258,565
Feb 3, 202626.4626.6525.1025.8525.85-2.23%242,649
Feb 2, 202625.2926.7325.0626.4426.444.84%470,453
Jan 30, 202624.7125.3024.5725.2225.221.57%112,874
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%81,980
Jan 22, 202624.2824.5724.0024.5424.541.28%86,822
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%182,860
Jan 15, 202622.1822.7221.9522.6422.641.75%113,610
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%56,326
Jan 8, 202621.7022.1421.5922.0022.001.90%99,488
Jan 7, 202621.3621.6921.0721.5921.591.55%63,079
Jan 6, 202621.2921.7821.1221.2621.26-0.47%59,171
Jan 5, 202621.0221.8620.9221.3621.361.86%79,260
Jan 2, 202621.4821.5920.9220.9720.97-2.83%87,899
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%146,729
Dec 26, 202521.6721.8021.3821.6121.61-1.05%41,606
Dec 24, 202521.8322.0521.5821.8421.84-0.14%20,917
Dec 23, 202521.9422.1221.4221.8721.87-0.50%88,212
Dec 22, 202522.2822.6521.9021.9821.98-1.17%81,643
Dec 19, 202522.4722.8621.8522.2422.24-1.33%245,963
Dec 18, 202522.3723.0322.2322.5422.540.76%70,385
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