Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
13.17
-0.35 (-2.57%)
Mar 13, 2025, 1:48 PM EDT - Market open
NATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 13.44 | 13.56 | 13.35 | 13.35 | - | -1.29% | 8,069 |
| Mar 12, 2025 | 14.26 | 14.26 | 12.90 | 13.52 | 13.52 | -6.76% | 76,102 |
| Mar 11, 2025 | 14.84 | 15.30 | 14.47 | 14.50 | 14.50 | -1.63% | 61,037 |
| Mar 10, 2025 | 14.48 | 15.00 | 14.34 | 14.74 | 14.74 | 1.17% | 59,817 |
| Mar 7, 2025 | 14.41 | 14.77 | 14.03 | 14.57 | 14.57 | 0.34% | 19,654 |
| Mar 6, 2025 | 14.14 | 14.59 | 14.04 | 14.52 | 14.52 | 2.04% | 26,714 |
| Mar 5, 2025 | 14.04 | 14.35 | 14.04 | 14.23 | 14.23 | -0.84% | 15,373 |
| Mar 4, 2025 | 14.07 | 14.50 | 13.97 | 14.35 | 14.35 | 0.77% | 21,111 |
| Mar 3, 2025 | 14.57 | 14.63 | 14.13 | 14.24 | 14.24 | -2.26% | 25,800 |
| Feb 28, 2025 | 14.21 | 14.60 | 14.21 | 14.57 | 14.57 | 2.61% | 27,723 |
| Feb 27, 2025 | 14.32 | 14.49 | 13.90 | 14.20 | 14.20 | -1.39% | 36,127 |
| Feb 26, 2025 | 14.41 | 14.68 | 14.19 | 14.40 | 14.40 | 0.35% | 58,927 |
| Feb 25, 2025 | 13.90 | 14.46 | 13.74 | 14.35 | 14.35 | 3.84% | 59,579 |
| Feb 24, 2025 | 13.63 | 14.50 | 13.63 | 13.82 | 13.82 | 1.39% | 27,566 |
| Feb 21, 2025 | 14.07 | 14.27 | 13.39 | 13.63 | 13.63 | -2.15% | 25,405 |
| Feb 20, 2025 | 14.12 | 14.50 | 13.84 | 13.93 | 13.93 | -2.59% | 17,948 |
| Feb 19, 2025 | 14.17 | 14.35 | 14.00 | 14.30 | 14.30 | -0.49% | 13,686 |
| Feb 18, 2025 | 14.59 | 14.84 | 14.28 | 14.37 | 14.37 | -0.96% | 32,662 |
| Feb 14, 2025 | 14.80 | 14.80 | 14.51 | 14.51 | 14.51 | -1.29% | 12,579 |
| Feb 13, 2025 | 14.71 | 14.76 | 14.45 | 14.70 | 14.70 | 0.07% | 13,135 |
| Feb 12, 2025 | 14.67 | 14.90 | 14.61 | 14.69 | 14.69 | -0.68% | 25,980 |
| Feb 11, 2025 | 14.36 | 15.00 | 14.36 | 14.79 | 14.79 | 2.99% | 22,861 |
| Feb 10, 2025 | 14.17 | 14.56 | 14.17 | 14.36 | 14.36 | 1.41% | 19,064 |
| Feb 7, 2025 | 14.71 | 14.74 | 14.16 | 14.16 | 14.16 | -3.34% | 22,899 |
| Feb 6, 2025 | 14.63 | 14.95 | 14.47 | 14.65 | 14.65 | -0.95% | 18,611 |
| Feb 5, 2025 | 14.34 | 14.79 | 14.20 | 14.79 | 14.79 | 4.45% | 32,666 |
| Feb 4, 2025 | 13.93 | 14.25 | 13.85 | 14.16 | 14.16 | 2.16% | 22,623 |
| Feb 3, 2025 | 13.89 | 13.99 | 13.55 | 13.86 | 13.86 | -0.36% | 15,621 |
| Jan 31, 2025 | 14.61 | 14.61 | 13.71 | 13.91 | 13.91 | -5.50% | 31,763 |
| Jan 30, 2025 | 14.99 | 15.05 | 14.63 | 14.72 | 14.72 | -1.74% | 18,897 |
| Jan 29, 2025 | 14.71 | 15.00 | 14.71 | 14.98 | 14.98 | 1.01% | 21,970 |
| Jan 28, 2025 | 15.18 | 15.18 | 14.80 | 14.83 | 14.83 | -2.50% | 16,396 |
| Jan 27, 2025 | 14.34 | 15.30 | 14.34 | 15.21 | 15.21 | 5.33% | 33,155 |
| Jan 24, 2025 | 14.56 | 14.64 | 14.43 | 14.44 | 14.44 | -1.97% | 15,162 |
| Jan 23, 2025 | 14.49 | 14.75 | 14.49 | 14.73 | 14.73 | 1.03% | 26,714 |
| Jan 22, 2025 | 14.72 | 15.09 | 14.58 | 14.58 | 14.58 | -1.22% | 49,506 |
| Jan 21, 2025 | 14.42 | 14.81 | 14.32 | 14.76 | 14.76 | 3.43% | 31,236 |
| Jan 17, 2025 | 14.40 | 14.51 | 14.22 | 14.27 | 14.27 | 0.14% | 26,538 |
| Jan 16, 2025 | 14.20 | 14.54 | 14.11 | 14.25 | 14.25 | - | 23,377 |
| Jan 15, 2025 | 14.41 | 14.41 | 14.09 | 14.25 | 14.25 | 1.79% | 16,622 |
| Jan 14, 2025 | 14.02 | 14.07 | 13.79 | 14.00 | 14.00 | 0.29% | 23,296 |
| Jan 13, 2025 | 14.07 | 14.37 | 13.85 | 13.96 | 13.96 | -1.83% | 18,726 |
| Jan 10, 2025 | 14.23 | 14.28 | 13.95 | 14.22 | 14.22 | -1.80% | 29,078 |
| Jan 8, 2025 | 14.54 | 14.69 | 14.41 | 14.48 | 14.48 | -1.50% | 21,610 |
| Jan 7, 2025 | 14.78 | 15.16 | 14.54 | 14.70 | 14.70 | -0.07% | 36,913 |
| Jan 6, 2025 | 14.65 | 15.22 | 14.59 | 14.71 | 14.71 | 0.41% | 31,079 |
| Jan 3, 2025 | 14.55 | 14.73 | 14.50 | 14.65 | 14.65 | 0.62% | 20,758 |
| Jan 2, 2025 | 14.84 | 15.12 | 14.51 | 14.56 | 14.56 | -0.68% | 30,708 |
| Dec 31, 2024 | 14.83 | 15.06 | 14.59 | 14.66 | 14.66 | -0.81% | 30,573 |
| Dec 30, 2024 | 14.95 | 15.26 | 14.78 | 14.78 | 14.78 | -1.60% | 25,448 |