Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
13.07
-0.38 (-2.83%)
At close: Sep 15, 2026, 4:00 PM EDT
13.08
+0.01 (0.08%)
After-hours: Sep 15, 2026, 7:30 PM EDT
NATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 13.38 | 13.57 | 13.03 | 13.07 | 13.07 | -2.83% | 134,999 |
| Sep 14, 2026 | 13.57 | 13.73 | 13.36 | 13.45 | 13.45 | -0.74% | 101,239 |
| Sep 11, 2026 | 13.67 | 13.83 | 13.45 | 13.55 | 13.55 | -0.44% | 122,820 |
| Sep 10, 2026 | 13.65 | 13.94 | 13.52 | 13.61 | 13.61 | -0.37% | 138,869 |
| Sep 9, 2026 | 13.67 | 13.78 | 13.50 | 13.66 | 13.66 | -1.16% | 171,579 |
| Sep 8, 2026 | 14.00 | 14.17 | 13.65 | 13.82 | 13.82 | -1.43% | 148,093 |
| Sep 4, 2026 | 13.90 | 14.07 | 13.87 | 14.02 | 14.02 | 1.59% | 92,988 |
| Sep 3, 2026 | 14.21 | 14.21 | 13.73 | 13.80 | 13.80 | -2.54% | 120,417 |
| Sep 2, 2026 | 13.90 | 14.28 | 13.90 | 14.16 | 14.16 | 2.09% | 152,354 |
| Sep 1, 2026 | 14.09 | 14.35 | 13.82 | 13.87 | 13.87 | -1.98% | 207,507 |
| Aug 31, 2026 | 14.20 | 14.26 | 13.95 | 14.15 | 14.15 | -0.42% | 236,059 |
| Aug 28, 2026 | 14.02 | 14.30 | 13.98 | 14.21 | 14.21 | 2.08% | 226,008 |
| Aug 27, 2026 | 14.13 | 14.18 | 13.72 | 13.92 | 13.92 | -2.59% | 272,026 |
| Aug 26, 2026 | 14.19 | 14.46 | 14.19 | 14.29 | 14.29 | 0.70% | 187,680 |
| Aug 25, 2026 | 14.28 | 14.40 | 14.04 | 14.19 | 14.19 | -0.77% | 251,881 |
| Aug 24, 2026 | 14.38 | 14.72 | 14.29 | 14.30 | 14.30 | -0.28% | 192,130 |
| Aug 21, 2026 | 14.40 | 14.45 | 14.16 | 14.34 | 14.34 | 0.14% | 249,715 |
| Aug 20, 2026 | 14.59 | 14.89 | 14.19 | 14.32 | 14.32 | -1.65% | 207,026 |
| Aug 19, 2026 | 14.70 | 15.04 | 14.51 | 14.56 | 14.56 | -0.61% | 150,274 |
| Aug 18, 2026 | 14.68 | 14.98 | 14.57 | 14.65 | 14.65 | -0.34% | 198,041 |
| Aug 17, 2026 | 15.05 | 15.05 | 14.63 | 14.70 | 14.70 | -2.78% | 263,355 |
| Aug 14, 2026 | 15.29 | 15.40 | 14.98 | 15.12 | 15.12 | -1.18% | 242,097 |
| Aug 13, 2026 | 15.68 | 15.91 | 15.20 | 15.30 | 15.30 | -1.35% | 258,592 |
| Aug 12, 2026 | 15.97 | 16.60 | 15.46 | 15.51 | 15.51 | -3.00% | 331,520 |
| Aug 11, 2026 | 16.38 | 16.52 | 15.80 | 15.99 | 15.99 | 1.40% | 201,798 |
| Aug 10, 2026 | 16.16 | 16.38 | 15.61 | 15.77 | 15.77 | -3.72% | 426,723 |
| Aug 7, 2026 | 17.21 | 17.22 | 15.61 | 16.38 | 16.38 | -19.47% | 767,981 |
| Aug 6, 2026 | 20.20 | 20.58 | 19.74 | 20.34 | 20.34 | 1.40% | 206,937 |
| Aug 5, 2026 | 20.41 | 20.41 | 19.84 | 20.06 | 20.06 | -1.96% | 103,401 |
| Aug 4, 2026 | 21.14 | 21.34 | 20.37 | 20.46 | 20.46 | -3.22% | 104,377 |
| Aug 3, 2026 | 20.33 | 21.17 | 20.28 | 21.14 | 21.14 | 4.91% | 160,737 |
| Jul 31, 2026 | 20.25 | 20.34 | 19.86 | 20.15 | 20.15 | -0.69% | 97,793 |
| Jul 30, 2026 | 20.36 | 20.38 | 19.99 | 20.29 | 20.29 | -1.36% | 107,996 |
| Jul 29, 2026 | 20.71 | 20.90 | 20.29 | 20.57 | 20.57 | -0.82% | 111,668 |
| Jul 28, 2026 | 20.85 | 21.29 | 20.67 | 20.74 | 20.74 | 0.68% | 87,829 |
| Jul 27, 2026 | 20.41 | 21.10 | 20.41 | 20.60 | 20.60 | 0.98% | 110,055 |
| Jul 24, 2026 | 20.62 | 20.67 | 20.08 | 20.40 | 20.40 | -0.58% | 90,367 |
| Jul 23, 2026 | 20.50 | 20.64 | 20.08 | 20.52 | 20.52 | -1.44% | 124,191 |
| Jul 22, 2026 | 20.86 | 20.90 | 20.61 | 20.82 | 20.82 | -0.19% | 90,400 |
| Jul 21, 2026 | 20.90 | 21.20 | 20.60 | 20.86 | 20.86 | -0.48% | 116,079 |
| Jul 20, 2026 | 20.52 | 21.00 | 20.38 | 20.96 | 20.96 | 2.59% | 96,996 |
| Jul 17, 2026 | 21.26 | 21.70 | 20.29 | 20.43 | 20.43 | -4.22% | 100,660 |
| Jul 16, 2026 | 21.10 | 21.57 | 21.04 | 21.33 | 21.33 | 1.57% | 69,480 |
| Jul 15, 2026 | 20.49 | 21.31 | 20.39 | 21.00 | 21.00 | 2.49% | 74,984 |
| Jul 14, 2026 | 21.53 | 21.76 | 20.43 | 20.49 | 20.49 | -5.05% | 84,421 |
| Jul 13, 2026 | 21.45 | 21.74 | 20.39 | 21.58 | 21.58 | 1.46% | 83,112 |
| Jul 10, 2026 | 21.27 | 21.51 | 21.01 | 21.27 | 21.27 | 0.05% | 60,832 |
| Jul 9, 2026 | 20.95 | 21.34 | 20.62 | 21.26 | 21.26 | 1.00% | 75,473 |
| Jul 8, 2026 | 21.55 | 21.58 | 20.99 | 21.05 | 21.05 | -3.22% | 63,652 |
| Jul 7, 2026 | 21.89 | 21.93 | 21.50 | 21.75 | 21.75 | 0.37% | 83,028 |