Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
20.06
-0.40 (-1.96%)
At close: Aug 5, 2026, 4:00 PM EDT
18.16
-1.90 (-9.48%)
After-hours: Aug 5, 2026, 7:34 PM EDT
NATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 20.41 | 20.41 | 19.84 | 20.06 | 20.06 | -1.96% | 103,158 |
| Aug 4, 2026 | 21.14 | 21.34 | 20.37 | 20.46 | 20.46 | -3.22% | 104,375 |
| 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 |
| Jun 15, 2026 | 20.60 | 21.00 | 19.91 | 20.04 | 20.04 | -2.29% | 137,613 |
| Jun 12, 2026 | 20.41 | 20.87 | 20.25 | 20.51 | 20.51 | 0.54% | 123,607 |
| Jun 11, 2026 | 20.59 | 20.62 | 20.27 | 20.40 | 20.40 | -0.34% | 148,252 |
| Jun 10, 2026 | 20.31 | 20.69 | 20.14 | 20.47 | 20.47 | 1.64% | 98,489 |
| Jun 9, 2026 | 19.88 | 20.45 | 19.83 | 20.14 | 20.14 | 1.92% | 107,880 |
| Jun 8, 2026 | 19.87 | 20.13 | 19.73 | 19.76 | 19.76 | -0.15% | 104,963 |
| Jun 5, 2026 | 19.70 | 20.15 | 19.45 | 19.79 | 19.79 | 0.56% | 167,970 |
| Jun 4, 2026 | 19.83 | 20.29 | 19.43 | 19.68 | 19.68 | -1.11% | 210,764 |
| Jun 3, 2026 | 20.90 | 21.04 | 19.56 | 19.90 | 19.90 | -4.51% | 252,341 |
| Jun 2, 2026 | 20.85 | 21.26 | 20.59 | 20.84 | 20.84 | 0.19% | 132,040 |
| Jun 1, 2026 | 21.16 | 21.45 | 20.26 | 20.80 | 20.80 | -2.26% | 165,746 |
| May 29, 2026 | 21.72 | 21.91 | 21.20 | 21.28 | 21.28 | -2.56% | 302,146 |
| May 28, 2026 | 21.88 | 22.02 | 21.47 | 21.84 | 21.84 | -0.09% | 88,215 |
| May 27, 2026 | 21.90 | 22.50 | 21.61 | 21.86 | 21.86 | -0.14% | 79,942 |
| May 26, 2026 | 22.46 | 22.46 | 21.59 | 21.89 | 21.89 | 0.18% | 113,231 |