Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
20.53
-0.64 (-3.02%)
Nov 17, 2025, 4:00 PM EST - Market closed
NATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 13.73 | 13.86 | 13.63 | 13.85 | 13.85 | 0.65% | 41,603 |
| Oct 27, 2025 | 14.12 | 14.30 | 13.74 | 13.76 | 13.76 | -2.41% | 91,161 |
| Oct 24, 2025 | 14.25 | 14.34 | 14.05 | 14.10 | 14.10 | -0.35% | 83,346 |
| Oct 23, 2025 | 14.30 | 14.41 | 14.07 | 14.15 | 14.15 | -1.05% | 84,611 |
| Oct 22, 2025 | 14.34 | 14.49 | 14.18 | 14.30 | 14.30 | -0.42% | 79,017 |
| Oct 21, 2025 | 14.33 | 14.43 | 14.26 | 14.36 | 14.36 | 0.42% | 59,166 |
| Oct 20, 2025 | 14.24 | 14.39 | 13.97 | 14.30 | 14.30 | 0.85% | 84,220 |
| Oct 17, 2025 | 14.29 | 14.49 | 14.16 | 14.18 | 14.18 | -0.84% | 59,332 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.11 | 14.30 | 14.30 | -3.77% | 73,329 |
| Oct 15, 2025 | 14.79 | 14.92 | 14.66 | 14.86 | 14.86 | 0.88% | 77,430 |
| Oct 14, 2025 | 14.63 | 14.80 | 14.47 | 14.73 | 14.73 | 0.20% | 48,459 |
| Oct 13, 2025 | 14.58 | 14.73 | 13.60 | 14.70 | 14.70 | 0.82% | 76,663 |
| Oct 10, 2025 | 14.86 | 14.86 | 14.52 | 14.58 | 14.58 | -1.75% | 62,112 |
| Oct 9, 2025 | 14.98 | 15.02 | 14.77 | 14.84 | 14.84 | -1.07% | 48,025 |
| Oct 8, 2025 | 15.21 | 15.33 | 14.94 | 15.00 | 15.00 | -0.86% | 49,706 |
| Oct 7, 2025 | 15.16 | 15.28 | 15.05 | 15.13 | 15.13 | -0.46% | 49,769 |
| Oct 6, 2025 | 15.49 | 15.80 | 15.11 | 15.20 | 15.20 | -2.00% | 69,579 |
| Oct 3, 2025 | 15.20 | 15.64 | 15.20 | 15.51 | 15.51 | 1.84% | 59,370 |
| Oct 2, 2025 | 15.52 | 15.52 | 15.10 | 15.23 | 15.23 | -2.12% | 72,551 |
| Oct 1, 2025 | 15.39 | 15.65 | 15.38 | 15.56 | 15.56 | 0.26% | 68,969 |
| Sep 30, 2025 | 15.21 | 15.54 | 15.04 | 15.52 | 15.52 | 2.04% | 53,935 |
| Sep 29, 2025 | 15.89 | 15.89 | 15.18 | 15.21 | 15.21 | -4.28% | 110,315 |
| Sep 26, 2025 | 16.18 | 16.30 | 15.69 | 15.89 | 15.89 | -2.16% | 48,031 |
| Sep 25, 2025 | 16.49 | 16.49 | 16.11 | 16.24 | 16.24 | -1.10% | 68,718 |
| Sep 24, 2025 | 16.21 | 16.59 | 16.19 | 16.42 | 16.42 | 1.42% | 88,267 |
| Sep 23, 2025 | 16.59 | 16.90 | 15.96 | 16.19 | 16.19 | -2.59% | 79,047 |
| Sep 22, 2025 | 16.36 | 16.67 | 16.09 | 16.62 | 16.62 | 2.78% | 108,244 |
| Sep 19, 2025 | 16.75 | 16.87 | 16.10 | 16.17 | 16.17 | -3.46% | 480,031 |
| Sep 18, 2025 | 16.64 | 16.85 | 16.40 | 16.75 | 16.75 | 1.58% | 88,051 |
| Sep 17, 2025 | 16.92 | 17.09 | 16.42 | 16.49 | 16.49 | -2.08% | 72,738 |
| Sep 16, 2025 | 16.98 | 17.10 | 16.73 | 16.84 | 16.84 | -1.00% | 76,784 |
| Sep 15, 2025 | 16.98 | 17.09 | 16.78 | 17.01 | 17.01 | 0.29% | 73,737 |
| Sep 12, 2025 | 16.97 | 17.11 | 16.85 | 16.96 | 16.96 | -0.47% | 107,733 |
| Sep 11, 2025 | 17.24 | 17.29 | 16.75 | 17.04 | 17.04 | -0.64% | 70,634 |
| Sep 10, 2025 | 17.02 | 17.37 | 16.91 | 17.15 | 17.15 | 0.29% | 72,838 |
| Sep 9, 2025 | 17.20 | 17.30 | 16.96 | 17.10 | 17.10 | -0.23% | 46,239 |