Skip to main content
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
21.02
+0.35 (1.69%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.6821.4920.6821.0221.021.69%283,886
Jun 25, 202620.6520.8120.3420.6720.67-0.91%107,050
Jun 24, 202620.8021.2220.5020.8620.860.34%130,847
Jun 23, 202620.5420.9420.5420.7920.791.91%100,960
Jun 22, 202620.0620.4919.9220.4020.401.39%134,241
Jun 18, 202620.1920.3119.8320.1220.120.20%138,239
Jun 17, 202619.9920.3919.5920.0820.08-167,681
Jun 16, 202620.1120.3519.7720.0820.080.20%165,017
Jun 15, 202620.6021.0019.9120.0420.04-2.29%137,613
Jun 12, 202620.4120.8720.2520.5120.510.54%123,607
Jun 11, 202620.5920.6220.2720.4020.40-0.34%148,252
Jun 10, 202620.3120.6920.1420.4720.471.64%98,489
Jun 9, 202619.8820.4519.8320.1420.141.92%107,880
Jun 8, 202619.8720.1319.7319.7619.76-0.15%104,963
Jun 5, 202619.7020.1519.4519.7919.790.56%167,970
Jun 4, 202619.8320.2919.4319.6819.68-1.11%210,764
Jun 3, 202620.9021.0419.5619.9019.90-4.51%252,341
Jun 2, 202620.8521.2620.5920.8420.840.19%132,040
Jun 1, 202621.1621.4520.2620.8020.80-2.26%165,746
May 29, 202621.7221.9121.2021.2821.28-2.56%302,146
May 28, 202621.8822.0221.4721.8421.84-0.09%88,215
May 27, 202621.9022.5021.6121.8621.86-0.14%79,942
May 26, 202622.4622.4621.5921.8921.890.18%113,231
May 22, 202621.9122.3121.5621.8521.85-0.05%72,776
May 21, 202621.7722.2421.3721.8621.86-0.32%154,847
May 20, 202621.7022.1421.3521.9321.931.53%123,274
May 19, 202621.1422.5521.1421.6021.60-2.92%129,457
May 18, 202622.1822.8122.1322.2522.250.14%193,700
May 15, 202622.0922.8321.9122.2222.22-0.27%99,564
May 14, 202622.3722.7621.7822.2822.28-0.22%107,499
May 13, 202622.2522.5121.8922.3322.33-0.45%128,545
May 12, 202622.1822.5821.5222.4322.431.13%84,501
May 11, 202624.0224.2021.2722.1822.18-8.46%169,529
May 8, 202625.5125.5122.7124.2324.23-1.30%137,583
May 7, 202626.1926.1924.4224.5524.55-6.42%79,016
May 6, 202626.1226.6525.7826.2426.241.23%55,487
May 5, 202626.0826.2725.3625.9225.92-0.44%60,854
May 4, 202626.5527.1225.6826.0326.03-2.36%113,701
May 1, 202627.1227.3926.5526.6626.66-1.84%56,868
Apr 30, 202626.8227.3926.8227.1627.160.48%63,307
Apr 29, 202627.0027.2526.6427.0327.03-0.59%73,662
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%90,866
Apr 16, 202626.2126.5025.8626.2826.28-0.45%80,540
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%72,034
Apr 8, 202625.4526.5425.4526.4226.426.36%120,013
Apr 7, 202624.6325.2524.6024.8424.840.98%97,371
Apr 6, 202624.2624.6824.0024.6024.601.44%128,781
Apr 2, 202624.1224.3623.7724.2524.25-0.90%57,846
Apr 1, 202623.9924.8023.8024.4724.472.00%106,623
Mar 31, 202624.3924.5323.6723.9923.99-0.62%98,982
Mar 30, 202623.6924.2023.5124.1424.141.51%91,465
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