Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
14.44
+0.64 (4.64%)
At close: May 12, 2025, 4:00 PM
14.44
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
NATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.12 | 15.45 | 14.02 | 14.44 | 14.44 | 4.64% | 75,394 |
| May 9, 2025 | 14.24 | 14.35 | 13.52 | 13.80 | 13.80 | -3.63% | 63,627 |
| May 8, 2025 | 13.28 | 14.34 | 13.12 | 14.32 | 14.32 | 8.08% | 105,147 |
| May 7, 2025 | 14.27 | 14.27 | 12.90 | 13.25 | 13.25 | 6.77% | 112,646 |
| May 6, 2025 | 12.38 | 12.63 | 12.24 | 12.41 | 12.41 | -0.72% | 35,247 |
| May 5, 2025 | 12.30 | 12.76 | 12.30 | 12.50 | 12.50 | 0.08% | 30,901 |
| May 2, 2025 | 12.38 | 12.70 | 12.38 | 12.49 | 12.49 | 1.71% | 21,119 |
| May 1, 2025 | 12.23 | 12.39 | 11.79 | 12.28 | 12.28 | -0.32% | 50,274 |
| Apr 30, 2025 | 11.70 | 12.56 | 11.70 | 12.32 | 12.32 | 2.92% | 55,117 |
| Apr 29, 2025 | 11.72 | 12.03 | 11.72 | 11.97 | 11.97 | 1.27% | 52,575 |
| Apr 28, 2025 | 11.45 | 11.91 | 11.38 | 11.82 | 11.82 | 3.14% | 119,065 |
| Apr 25, 2025 | 11.51 | 11.53 | 11.35 | 11.46 | 11.46 | -0.61% | 60,940 |
| Apr 24, 2025 | 11.42 | 11.64 | 11.15 | 11.53 | 11.53 | 1.68% | 53,720 |
| Apr 23, 2025 | 11.91 | 11.91 | 11.32 | 11.34 | 11.34 | -3.08% | 62,426 |
| Apr 22, 2025 | 11.84 | 11.89 | 11.40 | 11.70 | 11.70 | 2.99% | 79,404 |
| Apr 21, 2025 | 11.82 | 11.82 | 11.29 | 11.36 | 11.36 | -3.89% | 40,395 |
| Apr 17, 2025 | 11.88 | 12.05 | 11.74 | 11.82 | 11.82 | -0.51% | 41,411 |
| Apr 16, 2025 | 12.09 | 12.28 | 11.77 | 11.88 | 11.88 | -1.49% | 64,725 |
| Apr 15, 2025 | 12.03 | 12.45 | 11.94 | 12.06 | 12.06 | -0.41% | 53,775 |
| Apr 14, 2025 | 12.14 | 12.66 | 12.07 | 12.11 | 12.11 | 0.50% | 81,846 |
| Apr 11, 2025 | 11.64 | 12.18 | 11.47 | 12.05 | 12.05 | 2.99% | 60,564 |
| Apr 10, 2025 | 11.56 | 11.83 | 11.24 | 11.70 | 11.70 | -0.51% | 98,830 |
| Apr 9, 2025 | 11.83 | 12.57 | 11.50 | 11.76 | 11.76 | -2.08% | 106,163 |
| Apr 8, 2025 | 11.71 | 12.09 | 11.53 | 12.01 | 12.01 | 4.71% | 82,238 |
| Apr 7, 2025 | 11.47 | 11.79 | 11.01 | 11.47 | 11.47 | -2.63% | 81,442 |
| Apr 4, 2025 | 11.87 | 11.95 | 11.57 | 11.78 | 11.78 | -2.40% | 77,436 |
| Apr 3, 2025 | 12.16 | 12.24 | 11.61 | 12.07 | 12.07 | -2.58% | 62,485 |
| Apr 2, 2025 | 12.75 | 12.75 | 12.36 | 12.39 | 12.39 | -4.47% | 27,672 |
| Apr 1, 2025 | 12.58 | 13.38 | 12.46 | 12.97 | 12.97 | 3.35% | 66,698 |
| Mar 31, 2025 | 12.53 | 12.66 | 12.18 | 12.55 | 12.55 | -0.79% | 104,330 |
| Mar 28, 2025 | 12.65 | 12.81 | 12.43 | 12.65 | 12.65 | 0.32% | 42,836 |
| Mar 27, 2025 | 12.39 | 12.67 | 12.39 | 12.61 | 12.61 | 1.86% | 63,494 |
| Mar 26, 2025 | 12.41 | 12.52 | 12.34 | 12.38 | 12.38 | -0.80% | 33,125 |
| Mar 25, 2025 | 12.49 | 13.08 | 12.40 | 12.48 | 12.48 | -0.08% | 44,891 |
| Mar 24, 2025 | 12.39 | 12.91 | 12.00 | 12.49 | 12.49 | 0.81% | 53,851 |
| Mar 21, 2025 | 12.38 | 12.53 | 12.17 | 12.39 | 12.39 | -1.59% | 82,078 |
| Mar 20, 2025 | 13.04 | 13.08 | 12.56 | 12.59 | 12.59 | -3.38% | 16,681 |
| Mar 19, 2025 | 13.35 | 13.47 | 13.02 | 13.03 | 13.03 | -2.25% | 49,074 |
| Mar 18, 2025 | 13.14 | 13.43 | 13.13 | 13.33 | 13.33 | 1.37% | 29,251 |
| Mar 17, 2025 | 13.01 | 13.15 | 12.84 | 13.15 | 13.15 | 1.08% | 37,389 |
| Mar 14, 2025 | 13.49 | 13.49 | 12.93 | 13.01 | 13.01 | -3.34% | 33,308 |
| Mar 13, 2025 | 13.44 | 13.56 | 13.14 | 13.46 | 13.46 | -0.44% | 28,114 |
| Mar 12, 2025 | 14.26 | 14.26 | 12.90 | 13.52 | 13.52 | -6.76% | 76,102 |
| Mar 11, 2025 | 14.84 | 15.30 | 14.47 | 14.50 | 14.50 | -1.63% | 61,037 |
| Mar 10, 2025 | 14.48 | 15.00 | 14.34 | 14.74 | 14.74 | 1.17% | 59,817 |
| Mar 7, 2025 | 14.41 | 14.77 | 14.03 | 14.57 | 14.57 | 0.34% | 19,654 |
| Mar 6, 2025 | 14.14 | 14.59 | 14.04 | 14.52 | 14.52 | 2.04% | 26,714 |
| Mar 5, 2025 | 14.04 | 14.35 | 14.04 | 14.23 | 14.23 | -0.84% | 15,373 |
| Mar 4, 2025 | 14.07 | 14.50 | 13.97 | 14.35 | 14.35 | 0.77% | 21,111 |
| Mar 3, 2025 | 14.57 | 14.63 | 14.13 | 14.24 | 14.24 | -2.26% | 25,800 |