NASDAQ : NATR
Nature's Sunshine Products, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 12.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 215.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nature's Sunshine Products, Inc. (NATR) closed at 12.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.27 | 12.55 | 12.02 | 12.07 | 75,348 | -1.47% |
| 2026-10-30 | 12.295 | 12.55 | 12.225 | 12.25 | 99,351 | -0.24% |
| 2026-10-29 | 12.56 | 12.56 | 12.225 | 12.28 | 83,879 | -1.37% |
| 2026-10-28 | 12.53 | 12.54 | 12.24 | 12.45 | 134,809 | +0.48% |
| 2026-10-27 | 12.28 | 12.44 | 12.2 | 12.39 | 79,167 | +0.98% |
| 2026-10-26 | 12.2 | 12.39 | 12.16 | 12.27 | 76,687 | +0.99% |
| 2026-10-23 | 12.43 | 12.43 | 12.04 | 12.15 | 125,975 | -2.10% |
| 2026-10-22 | 12.26 | 12.6 | 12.22 | 12.41 | 66,957 | +1.22% |
| 2026-10-21 | 12.73 | 12.843 | 12.26 | 12.26 | 109,810 | -3.54% |
| 2026-10-20 | 12.56 | 12.905 | 12.51 | 12.71 | 68,509 | +1.27% |
| 2026-10-19 | 12.63 | 12.925 | 12.4 | 12.55 | 82,722 | -0.71% |
| 2026-10-16 | 12.67 | 12.925 | 12.61 | 12.64 | 95,151 | +0.00% |
| 2026-10-15 | 12.002 | 13.04 | 12.002 | 12.64 | 87,421 | +0.24% |
| 2026-10-14 | 12.75 | 12.855 | 12.5 | 12.61 | 117,849 | -1.18% |
| 2026-10-13 | 12.76 | 12.88 | 12.725 | 12.76 | 103,911 | +0.39% |
| 2026-10-12 | 12.65 | 12.81 | 12.5 | 12.71 | 99,522 | +0.55% |
| 2026-10-09 | 12.57 | 12.73 | 12.49 | 12.64 | 75,885 | +0.56% |
| 2026-10-08 | 12.54 | 12.58 | 12.38 | 12.57 | 115,080 | -0.16% |
| 2026-10-07 | 12.44 | 12.75 | 12.44 | 12.59 | 107,940 | +0.40% |
| 2026-10-06 | 12.45 | 12.665 | 12.35 | 12.54 | 104,450 | +1.13% |
| 2026-10-05 | 12.56 | 12.57 | 12.31 | 12.4 | 126,927 | -0.40% |
| 2026-10-02 | 12.7 | 12.89 | 12.32 | 12.45 | 145,533 | -1.11% |
| 2026-10-01 | 12.69 | 12.75 | 12.51 | 12.59 | 159,960 | -0.79% |
| 2026-09-30 | 12.66 | 12.825 | 12.53 | 12.69 | 132,477 | -0.55% |
| 2026-09-29 | 12.82 | 12.89 | 12.73 | 12.76 | 64,489 | -0.55% |
| 2026-09-28 | 12.92 | 13.08 | 12.68 | 12.83 | 101,360 | -0.70% |
| 2026-09-25 | 12.88 | 12.94 | 12.805 | 12.92 | 77,336 | +0.08% |
| 2026-09-24 | 12.94 | 12.963 | 12.72 | 12.91 | 130,094 | -0.31% |
| 2026-09-23 | 13.22 | 13.28 | 12.94 | 12.95 | 56,654 | -2.04% |
| 2026-09-22 | 13.09 | 13.47 | 13.065 | 13.22 | 98,361 | +1.54% |
| 2026-09-21 | 13.01 | 13.22 | 12.99 | 13.02 | 86,684 | +0.00% |
| 2026-09-18 | 13.09 | 13.18 | 12.8 | 13.02 | 256,456 | -0.53% |
| 2026-09-17 | 13.2 | 13.735 | 12.99 | 13.09 | 139,616 | +0.00% |
| 2026-09-16 | 13.15 | 13.34 | 12.99 | 13.09 | 125,159 | +0.15% |
| 2026-09-15 | 13.38 | 13.57 | 13.03 | 13.07 | 135,121 | -2.83% |
| 2026-09-14 | 13.57 | 13.73 | 13.36 | 13.45 | 101,386 | -0.74% |
| 2026-09-11 | 13.67 | 13.83 | 13.45 | 13.55 | 123,022 | -0.44% |
| 2026-09-10 | 13.65 | 13.94 | 13.515 | 13.61 | 138,891 | -0.37% |
| 2026-09-09 | 13.67 | 13.78 | 13.5 | 13.66 | 171,582 | -1.16% |
| 2026-09-08 | 14 | 14.17 | 13.65 | 13.82 | 148,221 | -1.43% |
| 2026-09-04 | 13.9 | 14.07 | 13.865 | 14.02 | 92,993 | +1.59% |
| 2026-09-03 | 14.21 | 14.21 | 13.73 | 13.8 | 120,556 | -2.54% |
| 2026-09-02 | 13.9 | 14.28 | 13.895 | 14.16 | 160,396 | +2.09% |
| 2026-09-01 | 14.09 | 14.35 | 13.82 | 13.87 | 216,873 | -1.98% |
| 2026-08-31 | 14.2 | 14.26 | 13.945 | 14.15 | 257,063 | -0.42% |
| 2026-08-28 | 14.02 | 14.3 | 13.98 | 14.21 | 240,635 | +2.08% |
| 2026-08-27 | 14.13 | 14.18 | 13.72 | 13.92 | 284,790 | -2.59% |
| 2026-08-26 | 14.19 | 14.46 | 14.19 | 14.29 | 199,739 | +0.70% |
| 2026-08-25 | 14.28 | 14.4 | 14.04 | 14.19 | 256,303 | -0.77% |
| 2026-08-24 | 14.38 | 14.72 | 14.29 | 14.3 | 192,786 | -0.28% |
| 2026-08-21 | 14.4 | 14.45 | 14.16 | 14.34 | 249,779 | +0.14% |
| 2026-08-20 | 14.59 | 14.89 | 14.19 | 14.32 | 207,323 | -1.65% |
| 2026-08-19 | 14.7 | 15.04 | 14.51 | 14.56 | 150,980 | -0.61% |
| 2026-08-18 | 14.68 | 14.975 | 14.57 | 14.65 | 200,967 | -0.34% |
| 2026-08-17 | 15.05 | 15.05 | 14.63 | 14.7 | 263,455 | -2.78% |
| 2026-08-14 | 15.29 | 15.395 | 14.98 | 15.12 | 242,109 | -1.18% |
| 2026-08-13 | 15.68 | 15.91 | 15.2 | 15.3 | 258,641 | -1.35% |
| 2026-08-12 | 15.97 | 16.6 | 15.46 | 15.51 | 332,028 | -3.00% |
| 2026-08-11 | 16.38 | 16.52 | 15.795 | 15.99 | 201,829 | +1.40% |
| 2026-08-10 | 16.16 | 16.38 | 15.61 | 15.77 | 431,480 | -3.72% |
| 2026-08-07 | 17.21 | 17.22 | 15.61 | 16.38 | 767,993 | -19.47% |
| 2026-08-06 | 20.2 | 20.58 | 19.74 | 20.34 | 206,937 | +1.40% |
| 2026-08-05 | 20.41 | 20.41 | 19.84 | 20.06 | 103,401 | -1.96% |
| 2026-08-04 | 21.14 | 21.34 | 20.37 | 20.46 | 104,377 | -3.22% |
| 2026-08-03 | 20.33 | 21.17 | 20.275 | 21.14 | 160,737 | +4.91% |
| 2026-07-31 | 20.25 | 20.335 | 19.86 | 20.15 | 97,793 | -0.69% |
| 2026-07-30 | 20.36 | 20.38 | 19.99 | 20.29 | 107,996 | -1.36% |
| 2026-07-29 | 20.71 | 20.898 | 20.29 | 20.57 | 111,668 | -0.82% |
| 2026-07-28 | 20.85 | 21.29 | 20.665 | 20.74 | 87,829 | +0.68% |
| 2026-07-27 | 20.41 | 21.1 | 20.41 | 20.6 | 110,055 | +0.98% |
| 2026-07-24 | 20.62 | 20.67 | 20.08 | 20.4 | 90,367 | -0.58% |
| 2026-07-23 | 20.5 | 20.635 | 20.08 | 20.52 | 124,191 | -1.44% |
| 2026-07-22 | 20.86 | 20.9 | 20.611 | 20.82 | 90,400 | -0.19% |
| 2026-07-21 | 20.9 | 21.195 | 20.6 | 20.86 | 116,079 | -0.48% |
| 2026-07-20 | 20.52 | 21 | 20.381 | 20.96 | 96,996 | +2.59% |
| 2026-07-17 | 21.26 | 21.7 | 20.29 | 20.43 | 100,660 | -4.22% |
| 2026-07-16 | 21.1 | 21.57 | 21.04 | 21.33 | 69,480 | +1.57% |
| 2026-07-15 | 20.49 | 21.31 | 20.39 | 21 | 74,984 | +2.49% |
| 2026-07-14 | 21.53 | 21.76 | 20.43 | 20.49 | 84,421 | -5.05% |
| 2026-07-13 | 21.45 | 21.735 | 20.39 | 21.58 | 83,112 | +1.46% |
| 2026-07-10 | 21.27 | 21.51 | 21.01 | 21.27 | 60,832 | +0.05% |
| 2026-07-09 | 20.95 | 21.34 | 20.62 | 21.26 | 75,473 | +1.00% |
| 2026-07-08 | 21.55 | 21.575 | 20.99 | 21.05 | 63,652 | -3.22% |
| 2026-07-07 | 21.89 | 21.93 | 21.5 | 21.75 | 83,028 | +0.37% |
| 2026-07-06 | 21.45 | 21.74 | 21.04 | 21.67 | 121,000 | +0.93% |
| 2026-07-02 | 22.07 | 22.37 | 21.38 | 21.47 | 100,313 | -2.19% |
| 2026-07-01 | 21.85 | 22.03 | 21.13 | 21.95 | 258,933 | +0.69% |
| 2026-06-30 | 21.39 | 21.92 | 21.05 | 21.8 | 134,022 | +1.11% |
| 2026-06-29 | 20.98 | 21.59 | 20.64 | 21.56 | 167,496 | +2.57% |
| 2026-06-26 | 20.68 | 21.49 | 20.68 | 21.02 | 283,904 | +1.69% |
| 2026-06-25 | 20.65 | 20.81 | 20.335 | 20.67 | 108,399 | -0.91% |
| 2026-06-24 | 20.8 | 21.215 | 20.495 | 20.86 | 135,706 | +0.34% |
| 2026-06-23 | 20.54 | 20.94 | 20.54 | 20.79 | 100,960 | +1.91% |
| 2026-06-22 | 20.06 | 20.49 | 19.92 | 20.4 | 134,241 | +1.39% |
| 2026-06-18 | 20.19 | 20.31 | 19.83 | 20.12 | 138,239 | +0.20% |
| 2026-06-17 | 19.99 | 20.385 | 19.59 | 20.08 | 167,681 | +0.00% |
| 2026-06-16 | 20.11 | 20.35 | 19.765 | 20.08 | 165,017 | +0.20% |
| 2026-06-15 | 20.6 | 21 | 19.91 | 20.04 | 137,613 | -2.29% |
| 2026-06-12 | 20.41 | 20.87 | 20.25 | 20.51 | 123,607 | +0.54% |
| 2026-06-11 | 20.59 | 20.62 | 20.27 | 20.4 | 148,252 | -0.34% |
| 2026-06-10 | 20.31 | 20.685 | 20.14 | 20.47 | 98,489 | +1.64% |
| 2026-06-09 | 19.88 | 20.45 | 19.83 | 20.14 | 107,880 | +1.92% |
| 2026-06-08 | 19.87 | 20.13 | 19.73 | 19.76 | 104,963 | -0.15% |
| 2026-06-05 | 19.7 | 20.15 | 19.445 | 19.79 | 167,970 | +0.56% |
| 2026-06-04 | 19.83 | 20.29 | 19.43 | 19.68 | 210,764 | -1.11% |
| 2026-06-03 | 20.9 | 21.04 | 19.56 | 19.9 | 252,340 | -4.51% |
| 2026-06-02 | 20.85 | 21.255 | 20.59 | 20.84 | 132,040 | +0.19% |
| 2026-06-01 | 21.16 | 21.45 | 20.26 | 20.8 | 165,746 | -2.26% |
| 2026-05-29 | 21.72 | 21.91 | 21.2 | 21.28 | 302,146 | -2.56% |
| 2026-05-28 | 21.88 | 22.02 | 21.47 | 21.84 | 88,215 | -0.09% |
| 2026-05-27 | 21.9 | 22.495 | 21.61 | 21.86 | 79,942 | -0.14% |
| 2026-05-26 | 22.455 | 22.455 | 21.587 | 21.89 | 113,231 | +0.18% |
| 2026-05-22 | 21.91 | 22.31 | 21.56 | 21.85 | 72,776 | -0.05% |
| 2026-05-21 | 21.77 | 22.24 | 21.365 | 21.86 | 154,847 | -0.32% |
| 2026-05-20 | 21.7 | 22.135 | 21.35 | 21.93 | 123,274 | +1.53% |
| 2026-05-19 | 21.142 | 22.55 | 21.142 | 21.6 | 129,457 | -2.92% |
| 2026-05-18 | 22.18 | 22.81 | 22.13 | 22.25 | 193,700 | +0.14% |
| 2026-05-15 | 22.09 | 22.83 | 21.91 | 22.22 | 99,564 | -0.27% |
| 2026-05-14 | 22.37 | 22.76 | 21.78 | 22.28 | 107,499 | -0.22% |
| 2026-05-13 | 22.25 | 22.51 | 21.894 | 22.33 | 128,545 | -0.45% |