Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
12.39
+0.12 (0.98%)
At close: Oct 27, 2026, 4:00 PM EDT
12.39
0.00 (0.00%)
After-hours: Oct 27, 2026, 4:10 PM EDT
NATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 12.28 | 12.44 | 12.20 | 12.39 | 12.39 | 0.98% | 79,165 |
| Oct 26, 2026 | 12.20 | 12.39 | 12.16 | 12.27 | 12.27 | 0.99% | 76,687 |
| Oct 23, 2026 | 12.43 | 12.43 | 12.04 | 12.15 | 12.15 | -2.10% | 125,975 |
| Oct 22, 2026 | 12.26 | 12.60 | 12.22 | 12.41 | 12.41 | 1.22% | 66,957 |
| Oct 21, 2026 | 12.73 | 12.84 | 12.26 | 12.26 | 12.26 | -3.54% | 109,810 |
| Oct 20, 2026 | 12.56 | 12.91 | 12.51 | 12.71 | 12.71 | 1.27% | 68,509 |
| Oct 19, 2026 | 12.63 | 12.93 | 12.40 | 12.55 | 12.55 | -0.71% | 82,722 |
| Oct 16, 2026 | 12.67 | 12.93 | 12.61 | 12.64 | 12.64 | - | 95,151 |
| Oct 15, 2026 | 12.00 | 13.04 | 12.00 | 12.64 | 12.64 | 0.24% | 87,421 |
| Oct 14, 2026 | 12.75 | 12.86 | 12.50 | 12.61 | 12.61 | -1.18% | 117,849 |
| Oct 13, 2026 | 12.76 | 12.88 | 12.73 | 12.76 | 12.76 | 0.39% | 103,911 |
| Oct 12, 2026 | 12.65 | 12.81 | 12.50 | 12.71 | 12.71 | 0.55% | 99,522 |
| Oct 9, 2026 | 12.57 | 12.73 | 12.49 | 12.64 | 12.64 | 0.56% | 75,885 |
| Oct 8, 2026 | 12.54 | 12.58 | 12.38 | 12.57 | 12.57 | -0.16% | 115,080 |
| Oct 7, 2026 | 12.44 | 12.75 | 12.44 | 12.59 | 12.59 | 0.40% | 107,940 |
| Oct 6, 2026 | 12.45 | 12.67 | 12.35 | 12.54 | 12.54 | 1.13% | 104,450 |
| Oct 5, 2026 | 12.56 | 12.57 | 12.31 | 12.40 | 12.40 | -0.40% | 126,927 |
| Oct 2, 2026 | 12.70 | 12.89 | 12.32 | 12.45 | 12.45 | -1.11% | 145,533 |
| Oct 1, 2026 | 12.69 | 12.75 | 12.51 | 12.59 | 12.59 | -0.79% | 159,960 |
| Sep 30, 2026 | 12.66 | 12.83 | 12.53 | 12.69 | 12.69 | -0.55% | 132,477 |
| Sep 29, 2026 | 12.82 | 12.89 | 12.73 | 12.76 | 12.76 | -0.55% | 64,489 |
| Sep 28, 2026 | 12.92 | 13.08 | 12.68 | 12.83 | 12.83 | -0.70% | 101,360 |
| Sep 25, 2026 | 12.88 | 12.94 | 12.81 | 12.92 | 12.92 | 0.08% | 77,336 |
| Sep 24, 2026 | 12.94 | 12.96 | 12.72 | 12.91 | 12.91 | -0.31% | 130,094 |
| Sep 23, 2026 | 13.22 | 13.28 | 12.94 | 12.95 | 12.95 | -2.04% | 56,654 |
| Sep 22, 2026 | 13.09 | 13.47 | 13.07 | 13.22 | 13.22 | 1.54% | 98,361 |
| Sep 21, 2026 | 13.01 | 13.22 | 12.99 | 13.02 | 13.02 | - | 86,684 |
| Sep 18, 2026 | 13.09 | 13.18 | 12.80 | 13.02 | 13.02 | -0.53% | 256,456 |
| Sep 17, 2026 | 13.20 | 13.74 | 12.99 | 13.09 | 13.09 | - | 139,616 |
| Sep 16, 2026 | 13.15 | 13.34 | 12.99 | 13.09 | 13.09 | 0.15% | 125,159 |
| Sep 15, 2026 | 13.38 | 13.57 | 13.03 | 13.07 | 13.07 | -2.83% | 135,121 |
| Sep 14, 2026 | 13.57 | 13.73 | 13.36 | 13.45 | 13.45 | -0.74% | 101,386 |
| Sep 11, 2026 | 13.67 | 13.83 | 13.45 | 13.55 | 13.55 | -0.44% | 123,022 |
| Sep 10, 2026 | 13.65 | 13.94 | 13.52 | 13.61 | 13.61 | -0.37% | 138,891 |
| Sep 9, 2026 | 13.67 | 13.78 | 13.50 | 13.66 | 13.66 | -1.16% | 171,582 |
| Sep 8, 2026 | 14.00 | 14.17 | 13.65 | 13.82 | 13.82 | -1.43% | 148,221 |
| Sep 4, 2026 | 13.90 | 14.07 | 13.87 | 14.02 | 14.02 | 1.59% | 92,993 |
| Sep 3, 2026 | 14.21 | 14.21 | 13.73 | 13.80 | 13.80 | -2.54% | 120,556 |
| Sep 2, 2026 | 13.90 | 14.28 | 13.90 | 14.16 | 14.16 | 2.09% | 160,396 |
| Sep 1, 2026 | 14.09 | 14.35 | 13.82 | 13.87 | 13.87 | -1.98% | 216,873 |
| Aug 31, 2026 | 14.20 | 14.26 | 13.95 | 14.15 | 14.15 | -0.42% | 257,063 |
| Aug 28, 2026 | 14.02 | 14.30 | 13.98 | 14.21 | 14.21 | 2.08% | 240,635 |
| Aug 27, 2026 | 14.13 | 14.18 | 13.72 | 13.92 | 13.92 | -2.59% | 284,790 |
| Aug 26, 2026 | 14.19 | 14.46 | 14.19 | 14.29 | 14.29 | 0.70% | 199,739 |
| Aug 25, 2026 | 14.28 | 14.40 | 14.04 | 14.19 | 14.19 | -0.77% | 256,303 |
| Aug 24, 2026 | 14.38 | 14.72 | 14.29 | 14.30 | 14.30 | -0.28% | 192,786 |
| Aug 21, 2026 | 14.40 | 14.45 | 14.16 | 14.34 | 14.34 | 0.14% | 249,779 |
| Aug 20, 2026 | 14.59 | 14.89 | 14.19 | 14.32 | 14.32 | -1.65% | 207,323 |
| Aug 19, 2026 | 14.70 | 15.04 | 14.51 | 14.56 | 14.56 | -0.61% | 150,980 |
| Aug 18, 2026 | 14.68 | 14.98 | 14.57 | 14.65 | 14.65 | -0.34% | 200,967 |