Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
25.22
+0.39 (1.57%)
At close: Jan 30, 2026, 4:00 PM EST
24.90
-0.32 (-1.27%)
After-hours: Jan 30, 2026, 5:23 PM EST
NATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.71 | 25.30 | 24.57 | 25.22 | 25.22 | 1.57% | 112,873 |
| Jan 29, 2026 | 24.23 | 24.89 | 23.89 | 24.83 | 24.83 | 3.03% | 85,775 |
| Jan 28, 2026 | 24.34 | 24.36 | 23.66 | 24.10 | 24.10 | 0.21% | 121,316 |
| Jan 27, 2026 | 24.49 | 24.56 | 23.50 | 24.05 | 24.05 | -1.80% | 93,840 |
| Jan 26, 2026 | 24.65 | 24.97 | 24.21 | 24.49 | 24.49 | -0.73% | 137,883 |
| Jan 23, 2026 | 24.54 | 24.78 | 24.35 | 24.67 | 24.67 | 0.53% | 62,393 |
| Jan 22, 2026 | 24.28 | 24.57 | 24.00 | 24.54 | 24.54 | 1.28% | 86,821 |
| Jan 21, 2026 | 23.96 | 24.25 | 23.01 | 24.23 | 24.23 | 1.32% | 159,568 |
| Jan 20, 2026 | 23.86 | 24.15 | 23.70 | 23.92 | 23.92 | -0.64% | 162,797 |
| Jan 16, 2026 | 22.64 | 24.13 | 22.20 | 24.07 | 24.07 | 6.32% | 182,857 |
| Jan 15, 2026 | 22.18 | 22.72 | 21.95 | 22.64 | 22.64 | 1.75% | 89,546 |
| Jan 14, 2026 | 22.42 | 22.58 | 21.88 | 22.25 | 22.25 | -0.71% | 83,321 |
| Jan 13, 2026 | 22.39 | 22.51 | 22.22 | 22.41 | 22.41 | 0.43% | 58,838 |
| Jan 12, 2026 | 21.73 | 23.05 | 21.66 | 22.32 | 22.32 | 2.69% | 122,565 |
| 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 |