Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
16.53
-0.05 (-0.30%)
At close: Aug 15, 2025, 4:00 PM
16.54
+0.01 (0.06%)
After-hours: Aug 15, 2025, 4:10 PM EDT
NATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.65 | 16.65 | 16.23 | 16.54 | 16.54 | -0.24% | 78,987 |
| Aug 14, 2025 | 16.58 | 16.74 | 16.24 | 16.58 | 16.58 | -1.07% | 66,439 |
| Aug 13, 2025 | 16.30 | 16.79 | 16.11 | 16.76 | 16.76 | 2.95% | 104,903 |
| Aug 12, 2025 | 16.14 | 16.29 | 15.81 | 16.28 | 16.28 | 1.12% | 127,230 |
| Aug 11, 2025 | 15.50 | 16.10 | 15.47 | 16.10 | 16.10 | 3.87% | 130,614 |
| Aug 8, 2025 | 15.49 | 15.70 | 15.16 | 15.50 | 15.50 | 0.98% | 146,997 |
| Aug 7, 2025 | 15.47 | 15.58 | 15.21 | 15.35 | 15.35 | -0.32% | 145,512 |
| Aug 6, 2025 | 15.22 | 15.47 | 15.04 | 15.40 | 15.40 | 1.05% | 86,611 |
| Aug 5, 2025 | 15.46 | 15.58 | 15.09 | 15.24 | 15.24 | -1.68% | 77,463 |
| Aug 4, 2025 | 15.64 | 15.64 | 14.80 | 15.50 | 15.50 | -1.90% | 175,657 |
| Aug 1, 2025 | 15.52 | 16.00 | 15.11 | 15.80 | 15.80 | 12.78% | 150,858 |
| Jul 31, 2025 | 14.25 | 14.46 | 13.91 | 14.01 | 14.01 | -2.78% | 51,439 |
| Jul 30, 2025 | 14.62 | 14.62 | 14.00 | 14.41 | 14.41 | -1.64% | 44,678 |
| Jul 29, 2025 | 14.78 | 14.78 | 14.49 | 14.65 | 14.65 | -0.54% | 47,756 |
| Jul 28, 2025 | 14.70 | 14.76 | 14.41 | 14.73 | 14.73 | 0.14% | 45,151 |
| Jul 25, 2025 | 14.92 | 14.92 | 14.62 | 14.71 | 14.71 | -1.08% | 34,362 |
| Jul 24, 2025 | 15.13 | 15.16 | 14.84 | 14.87 | 14.87 | -2.24% | 51,786 |
| Jul 23, 2025 | 15.12 | 15.23 | 15.00 | 15.21 | 15.21 | 1.60% | 44,476 |
| Jul 22, 2025 | 14.76 | 15.02 | 14.76 | 14.97 | 14.97 | 1.15% | 56,104 |
| Jul 21, 2025 | 15.03 | 15.27 | 14.70 | 14.80 | 14.80 | -0.47% | 67,712 |
| Jul 18, 2025 | 14.82 | 14.93 | 14.55 | 14.87 | 14.87 | 1.29% | 72,432 |
| Jul 17, 2025 | 15.23 | 15.39 | 14.30 | 14.68 | 14.68 | -3.48% | 119,058 |
| Jul 16, 2025 | 15.09 | 15.26 | 14.84 | 15.21 | 15.21 | 1.74% | 105,579 |
| Jul 15, 2025 | 15.74 | 15.74 | 14.75 | 14.95 | 14.95 | -5.32% | 112,631 |
| Jul 14, 2025 | 15.58 | 15.82 | 15.39 | 15.79 | 15.79 | 1.09% | 73,525 |
| Jul 11, 2025 | 15.71 | 15.74 | 15.35 | 15.62 | 15.62 | -0.19% | 70,047 |
| Jul 10, 2025 | 15.90 | 16.11 | 15.64 | 15.65 | 15.65 | -1.14% | 40,788 |
| Jul 9, 2025 | 15.91 | 15.91 | 15.57 | 15.83 | 15.83 | 0.51% | 57,998 |
| Jul 8, 2025 | 16.03 | 16.23 | 15.69 | 15.75 | 15.75 | -1.69% | 82,552 |
| Jul 7, 2025 | 15.62 | 16.17 | 15.49 | 16.02 | 16.02 | 2.76% | 168,196 |
| Jul 3, 2025 | 15.31 | 15.72 | 15.31 | 15.59 | 15.59 | 2.77% | 38,650 |
| Jul 2, 2025 | 15.08 | 15.30 | 14.81 | 15.17 | 15.17 | 2.15% | 98,404 |
| Jul 1, 2025 | 14.72 | 15.03 | 14.67 | 14.85 | 14.85 | 0.41% | 130,943 |
| Jun 30, 2025 | 14.52 | 14.81 | 14.26 | 14.79 | 14.79 | 2.00% | 120,567 |
| Jun 27, 2025 | 14.48 | 14.92 | 14.21 | 14.50 | 14.50 | 1.61% | 390,750 |
| Jun 26, 2025 | 14.03 | 14.59 | 13.39 | 14.27 | 14.27 | -3.84% | 477,185 |
| Jun 25, 2025 | 15.16 | 15.48 | 14.72 | 14.84 | 14.84 | -1.72% | 114,477 |
| Jun 24, 2025 | 14.91 | 15.15 | 14.63 | 15.10 | 15.10 | 1.27% | 137,887 |
| Jun 23, 2025 | 14.63 | 15.09 | 14.63 | 14.91 | 14.91 | 1.64% | 95,234 |
| Jun 20, 2025 | 14.73 | 14.75 | 14.50 | 14.67 | 14.67 | 0.14% | 72,143 |
| Jun 18, 2025 | 14.83 | 14.87 | 14.51 | 14.65 | 14.65 | -1.55% | 54,224 |
| Jun 17, 2025 | 14.89 | 15.12 | 14.67 | 14.88 | 14.88 | 0.47% | 61,639 |
| Jun 16, 2025 | 14.71 | 15.15 | 14.64 | 14.81 | 14.81 | 2.70% | 70,923 |
| Jun 13, 2025 | 14.20 | 14.75 | 14.20 | 14.42 | 14.42 | -0.21% | 62,192 |
| Jun 12, 2025 | 14.11 | 14.68 | 14.10 | 14.45 | 14.45 | 1.62% | 103,492 |
| Jun 11, 2025 | 14.46 | 14.46 | 14.06 | 14.22 | 14.22 | -0.56% | 78,704 |
| Jun 10, 2025 | 14.69 | 15.11 | 14.27 | 14.30 | 14.30 | -1.99% | 92,136 |
| Jun 9, 2025 | 14.66 | 15.08 | 14.52 | 14.59 | 14.59 | 0.55% | 45,517 |
| Jun 6, 2025 | 14.67 | 14.75 | 14.44 | 14.51 | 14.51 | -0.34% | 34,697 |
| Jun 5, 2025 | 14.33 | 14.72 | 14.33 | 14.56 | 14.56 | 1.04% | 48,308 |