Skip to main content
logo
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
24.47
+0.48 (2.00%)
Apr 1, 2026, 4:00 PM EDT - Market closed

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.9924.8023.8024.4724.472.00%106,620
Mar 31, 202624.3924.5323.6723.9923.99-0.62%97,338
Mar 30, 202623.6924.2023.5124.1424.141.51%91,437
Mar 27, 202623.6023.8123.2623.7823.780.59%80,966
Mar 26, 202623.6724.1223.5123.6423.64-0.55%83,443
Mar 25, 202624.0024.0223.0123.7723.77-0.21%82,468
Mar 24, 202623.4223.9422.8723.8223.820.85%206,364
Mar 23, 202623.7724.4223.1123.6223.62-0.46%239,955
Mar 20, 202624.1224.1223.3223.7323.73-1.21%161,341
Mar 19, 202622.7524.0522.7024.0224.024.43%145,840
Mar 18, 202623.4924.1122.8323.0023.00-4.13%139,640
Mar 17, 202624.3324.9223.9723.9923.99-1.40%113,870
Mar 16, 202624.4125.2424.0124.3324.33-0.65%190,607
Mar 13, 202625.1525.1524.0324.4924.49-2.82%224,995
Mar 12, 202624.5525.9423.8225.2025.201.78%223,222
Mar 11, 202627.2127.8724.6024.7624.76-1.28%167,836
Mar 10, 202625.8526.0025.0025.0825.08-0.20%135,039
Mar 9, 202624.4425.3423.5725.1325.130.28%196,550
Mar 6, 202625.4025.9024.6625.0625.06-3.02%101,575
Mar 5, 202626.9126.9125.6325.8425.84-4.65%94,180
Mar 4, 202627.1127.4626.9627.1027.100.44%84,893
Mar 3, 202627.4627.4626.5126.9826.98-2.95%109,911
Mar 2, 202627.4828.1427.0227.8027.800.43%107,431
Feb 27, 202627.3827.9627.2727.6827.680.65%109,848
Feb 26, 202627.5027.9526.8627.5027.50-0.15%131,429
Feb 25, 202627.0527.7026.5527.5427.541.81%106,543
Feb 24, 202627.2527.6026.7027.0527.05-0.22%139,948
Feb 23, 202626.7727.2626.6627.1127.110.86%103,703
Feb 20, 202626.7527.1826.3226.8826.880.07%115,501
Feb 19, 202626.4326.9026.2326.8626.861.70%93,007
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%78,918
Feb 12, 202626.3026.6925.9326.5026.501.38%111,928
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%124,711
Feb 4, 202625.8926.9625.6425.9025.900.19%258,565
Feb 3, 202626.4626.6525.1025.8525.85-2.23%242,649
Feb 2, 202625.2926.7325.0626.4426.444.84%470,453
Jan 30, 202624.7125.3024.5725.2225.221.57%112,874
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%81,980
Jan 22, 202624.2824.5724.0024.5424.541.28%86,822
Jan 21, 202623.9624.2523.0124.2324.231.32%159,568