Skip to main content
logo
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
19.79
+0.11 (0.56%)
Jun 5, 2026, 4:00 PM EDT - Market closed

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202619.7020.1519.4519.7919.790.56%145,368
Jun 4, 202619.8320.2919.4319.6819.68-1.11%210,754
Jun 3, 202620.9021.0419.5619.9019.90-4.51%252,339
Jun 2, 202620.8521.2620.5920.8420.840.19%131,745
Jun 1, 202621.1621.4520.2620.8020.80-2.26%165,580
May 29, 202621.7221.9121.2021.2821.28-2.56%301,659
May 28, 202621.8822.0221.4721.8421.84-0.09%88,005
May 27, 202621.9022.5021.6121.8621.86-0.14%79,783
May 26, 202622.4622.4621.5921.8921.890.18%112,871
May 22, 202621.9122.3121.5621.8521.85-0.05%72,735
May 21, 202621.7722.2421.3721.8621.86-0.32%154,841
May 20, 202621.7022.1421.3521.9321.931.53%123,274
May 19, 202621.1422.5521.1421.6021.60-2.92%129,457
May 18, 202622.1822.8122.1322.2522.250.14%193,684
May 15, 202622.0922.8321.9122.2222.22-0.27%99,564
May 14, 202622.3722.7621.7822.2822.28-0.22%107,499
May 13, 202622.2522.5121.8922.3322.33-0.45%128,545
May 12, 202622.1822.5821.5222.4322.431.13%84,501
May 11, 202624.0224.2021.2722.1822.18-8.46%169,529
May 8, 202625.5125.5122.7124.2324.23-1.30%137,583
May 7, 202626.1926.1924.4224.5524.55-6.42%79,016
May 6, 202626.1226.6525.7826.2426.241.23%55,487
May 5, 202626.0826.2725.3625.9225.92-0.44%60,854
May 4, 202626.5527.1225.6826.0326.03-2.36%113,701
May 1, 202627.1227.3926.5526.6626.66-1.84%56,868
Apr 30, 202626.8227.3926.8227.1627.160.48%63,307
Apr 29, 202627.0027.2526.6427.0327.03-0.59%73,662
Apr 28, 202627.4827.7927.1727.1927.19-0.87%53,391
Apr 27, 202627.1127.9327.1127.4327.430.37%55,895
Apr 24, 202626.7628.0025.9527.3327.331.75%74,195
Apr 23, 202626.7027.4026.7026.8626.86-0.19%31,871
Apr 22, 202626.6327.0026.4526.9126.911.89%94,102
Apr 21, 202627.0927.2026.3126.4126.41-2.44%67,399
Apr 20, 202627.2627.4926.9127.0727.07-0.99%64,251
Apr 17, 202626.5827.5026.4927.3427.344.03%90,866
Apr 16, 202626.2126.5025.8626.2826.28-0.45%80,540
Apr 15, 202626.6126.8126.0626.4026.40-1.53%54,593
Apr 14, 202626.6827.2426.4926.8126.810.22%76,636
Apr 13, 202626.7326.9326.0926.7526.75-0.67%86,098
Apr 10, 202627.0327.2226.7426.9326.93-0.44%62,682
Apr 9, 202626.1727.1226.1727.0527.052.38%72,034
Apr 8, 202625.4526.5425.4526.4226.426.36%120,013
Apr 7, 202624.6325.2524.6024.8424.840.98%97,371
Apr 6, 202624.2624.6824.0024.6024.601.44%128,781
Apr 2, 202624.1224.3623.7724.2524.25-0.90%57,846
Apr 1, 202623.9924.8023.8024.4724.472.00%106,623
Mar 31, 202624.3924.5323.6723.9923.99-0.62%98,982
Mar 30, 202623.6924.2023.5124.1424.141.51%91,465
Mar 27, 202623.6023.8123.2623.7823.780.59%80,966
Mar 26, 202623.6724.1223.5123.6423.64-0.55%83,443