Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
14.29
+0.10 (0.70%)
At close: Aug 26, 2026, 4:00 PM EDT
14.29
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:40 PM EDT
NATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 21.45 | 21.74 | 21.04 | 21.67 | 21.67 | 0.93% | 121,000 |
| Jul 2, 2026 | 22.07 | 22.37 | 21.38 | 21.47 | 21.47 | -2.19% | 100,313 |
| Jul 1, 2026 | 21.85 | 22.03 | 21.13 | 21.95 | 21.95 | 0.69% | 258,933 |
| Jun 30, 2026 | 21.39 | 21.92 | 21.05 | 21.80 | 21.80 | 1.11% | 134,022 |
| Jun 29, 2026 | 20.98 | 21.59 | 20.64 | 21.56 | 21.56 | 2.57% | 167,496 |
| Jun 26, 2026 | 20.68 | 21.49 | 20.68 | 21.02 | 21.02 | 1.69% | 283,904 |
| Jun 25, 2026 | 20.65 | 20.81 | 20.34 | 20.67 | 20.67 | -0.91% | 108,399 |
| Jun 24, 2026 | 20.80 | 21.22 | 20.50 | 20.86 | 20.86 | 0.34% | 135,706 |
| Jun 23, 2026 | 20.54 | 20.94 | 20.54 | 20.79 | 20.79 | 1.91% | 100,960 |
| Jun 22, 2026 | 20.06 | 20.49 | 19.92 | 20.40 | 20.40 | 1.39% | 134,241 |
| Jun 18, 2026 | 20.19 | 20.31 | 19.83 | 20.12 | 20.12 | 0.20% | 138,239 |
| Jun 17, 2026 | 19.99 | 20.39 | 19.59 | 20.08 | 20.08 | - | 167,681 |
| Jun 16, 2026 | 20.11 | 20.35 | 19.77 | 20.08 | 20.08 | 0.20% | 165,017 |