Skip to main content
logo
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
26.76
-0.10 (-0.37%)
Feb 20, 2026, 3:00 PM EST - Market open

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.7527.1826.3226.46--1.49%46,478
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