Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
21.73
-0.27 (-1.23%)
At close: Jan 9, 2026, 4:00 PM EST
21.99
+0.26 (1.20%)
After-hours: Jan 9, 2026, 5:47 PM EST
NATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.00 | 22.08 | 21.44 | 21.73 | 21.73 | -1.23% | 56,314 |
| Jan 8, 2026 | 21.70 | 22.14 | 21.59 | 22.00 | 22.00 | 1.90% | 99,488 |
| Jan 7, 2026 | 21.36 | 21.69 | 21.07 | 21.59 | 21.59 | 1.55% | 63,074 |
| Jan 6, 2026 | 21.29 | 21.78 | 21.12 | 21.26 | 21.26 | -0.47% | 58,089 |
| Jan 5, 2026 | 21.02 | 21.86 | 20.92 | 21.36 | 21.36 | 1.86% | 79,260 |
| Jan 2, 2026 | 21.48 | 21.59 | 20.92 | 20.97 | 20.97 | -2.83% | 87,829 |
| Dec 31, 2025 | 21.58 | 22.27 | 21.55 | 21.58 | 21.58 | 0.14% | 40,142 |
| Dec 30, 2025 | 22.29 | 22.43 | 21.41 | 21.55 | 21.55 | -4.09% | 64,893 |
| Dec 29, 2025 | 21.65 | 22.51 | 21.15 | 22.47 | 22.47 | 3.98% | 146,695 |
| Dec 26, 2025 | 21.67 | 21.80 | 21.38 | 21.61 | 21.61 | -1.05% | 41,606 |
| Dec 24, 2025 | 21.83 | 22.05 | 21.58 | 21.84 | 21.84 | -0.14% | 20,915 |
| Dec 23, 2025 | 21.94 | 22.12 | 21.42 | 21.87 | 21.87 | -0.50% | 88,211 |
| Dec 22, 2025 | 22.28 | 22.65 | 21.90 | 21.98 | 21.98 | -1.17% | 81,640 |
| Dec 19, 2025 | 22.47 | 22.86 | 21.85 | 22.24 | 22.24 | -1.33% | 244,158 |
| Dec 18, 2025 | 22.37 | 23.03 | 22.23 | 22.54 | 22.54 | 0.76% | 68,325 |
| Dec 17, 2025 | 22.33 | 22.80 | 21.63 | 22.37 | 22.37 | -0.04% | 100,354 |
| Dec 16, 2025 | 23.23 | 23.58 | 22.31 | 22.38 | 22.38 | -3.66% | 115,247 |
| Dec 15, 2025 | 23.03 | 24.12 | 22.93 | 23.23 | 23.23 | 2.15% | 228,533 |
| Dec 12, 2025 | 22.07 | 22.83 | 21.92 | 22.74 | 22.74 | 2.57% | 165,001 |
| Dec 11, 2025 | 21.91 | 22.23 | 21.69 | 22.17 | 22.17 | 1.51% | 72,268 |
| Dec 10, 2025 | 21.50 | 22.04 | 21.50 | 21.84 | 21.84 | 1.53% | 87,209 |
| Dec 9, 2025 | 20.98 | 21.57 | 20.98 | 21.51 | 21.51 | 2.87% | 64,056 |
| Dec 8, 2025 | 21.84 | 21.84 | 20.70 | 20.91 | 20.91 | -4.43% | 117,084 |
| Dec 5, 2025 | 21.17 | 22.31 | 20.34 | 21.88 | 21.88 | 3.35% | 176,884 |
| Dec 4, 2025 | 21.09 | 21.38 | 20.86 | 21.17 | 21.17 | 0.33% | 64,878 |
| Dec 3, 2025 | 20.73 | 21.29 | 20.56 | 21.10 | 21.10 | 1.20% | 88,711 |
| Dec 2, 2025 | 20.99 | 21.21 | 20.35 | 20.85 | 20.85 | -1.00% | 93,873 |
| Dec 1, 2025 | 20.58 | 21.15 | 20.55 | 21.06 | 21.06 | 2.33% | 141,873 |
| Nov 28, 2025 | 20.41 | 20.61 | 20.20 | 20.58 | 20.58 | 0.73% | 40,516 |
| Nov 26, 2025 | 20.40 | 20.82 | 20.17 | 20.43 | 20.43 | 0.10% | 82,255 |
| Nov 25, 2025 | 20.90 | 21.46 | 20.32 | 20.41 | 20.41 | -2.30% | 61,402 |
| Nov 24, 2025 | 20.91 | 21.40 | 20.84 | 20.89 | 20.89 | -1.18% | 127,648 |
| Nov 21, 2025 | 19.80 | 21.38 | 19.72 | 21.14 | 21.14 | 7.20% | 149,673 |
| Nov 20, 2025 | 20.17 | 20.50 | 19.32 | 19.72 | 19.72 | -0.70% | 131,769 |
| Nov 19, 2025 | 20.91 | 20.98 | 19.80 | 19.86 | 19.86 | -4.61% | 83,159 |
| Nov 18, 2025 | 20.41 | 20.98 | 20.12 | 20.82 | 20.82 | 1.41% | 104,898 |
| Nov 17, 2025 | 21.33 | 21.64 | 20.32 | 20.53 | 20.53 | -3.02% | 226,869 |
| Nov 14, 2025 | 20.77 | 21.21 | 20.12 | 21.17 | 21.17 | 2.07% | 211,861 |
| Nov 13, 2025 | 20.63 | 21.51 | 20.33 | 20.74 | 20.74 | 0.24% | 314,905 |
| Nov 12, 2025 | 20.11 | 20.72 | 19.79 | 20.69 | 20.69 | 3.45% | 318,988 |
| Nov 11, 2025 | 19.92 | 20.32 | 19.60 | 20.00 | 20.00 | 1.11% | 313,932 |
| Nov 10, 2025 | 18.48 | 20.28 | 18.38 | 19.78 | 19.78 | 10.38% | 709,303 |
| Nov 7, 2025 | 16.37 | 17.94 | 16.01 | 17.92 | 17.92 | 30.52% | 319,189 |
| Nov 6, 2025 | 14.06 | 14.21 | 13.58 | 13.73 | 13.73 | -2.83% | 127,478 |
| Nov 5, 2025 | 13.82 | 14.20 | 13.71 | 14.13 | 14.13 | 2.76% | 97,956 |
| Nov 4, 2025 | 13.63 | 13.86 | 13.50 | 13.75 | 13.75 | -0.07% | 117,253 |
| Nov 3, 2025 | 13.43 | 13.81 | 13.22 | 13.76 | 13.76 | 2.08% | 103,020 |
| Oct 31, 2025 | 13.12 | 13.53 | 12.97 | 13.48 | 13.48 | 2.59% | 86,339 |
| Oct 30, 2025 | 13.41 | 13.49 | 13.12 | 13.14 | 13.14 | -2.09% | 43,814 |
| Oct 29, 2025 | 13.77 | 13.99 | 13.31 | 13.42 | 13.42 | -3.10% | 63,854 |