Nature's Sunshine Products, Inc. - NATR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.75	26.88	26.88	27.18	26.32	115,501
February 19, 2026	26.43	26.86	26.86	26.9	26.23	93,007
February 18, 2026	26.65	26.41	26.41	26.77	25.5	149,400
February 17, 2026	26.91	26.67	26.67	27.46	26.37	133,900
February 13, 2026	26.65	26.91	26.91	27.05	26.39	78,918
February 12, 2026	26.3	26.5	26.5	26.69	25.92	111,928
February 11, 2026	25.48	26.14	26.14	26.43	25.35	151,000
February 10, 2026	25.73	25.37	25.37	25.8	25.26	99,340
February 09, 2026	26.33	25.71	25.71	26.43	25.5	135,173
February 06, 2026	26.22	26.33	26.33	26.8	25.9	127,528
February 05, 2026	25.79	26.24	26.24	26.54	25.79	124,711
February 04, 2026	25.89	25.9	25.9	26.96	25.64	258,600
February 03, 2026	26.46	25.85	25.85	26.65	25.1	242,649
February 02, 2026	25.29	26.44	26.44	26.73	25.06	470,500
January 30, 2026	24.71	25.22	25.22	25.3	24.57	112,900
January 29, 2026	24.23	24.83	24.83	24.89	23.89	85,800
January 28, 2026	24.34	24.1	24.1	24.36	23.66	98,708
January 27, 2026	24.39	24.05	24.05	24.56	23.5	92,520
January 26, 2026	24.65	24.49	24.49	24.97	24.21	137,900
January 23, 2026	24.54	24.67	24.67	24.78	24.43	56,967
January 22, 2026	24.28	24.54	24.54	24.57	24	86,822
January 21, 2026	23.96	24.23	24.23	24.25	23.01	158,381
January 20, 2026	23.86	23.92	23.92	24.15	23.7	162,800
January 16, 2026	22.64	24.07	24.07	24.13	22.2	182,900
January 15, 2026	22.18	22.64	22.64	22.72	21.95	65,849
January 14, 2026	22.42	22.25	22.25	22.58	21.88	83,321
January 13, 2026	22.39	22.41	22.41	22.5	22.22	57,881
January 12, 2026	21.73	22.32	22.32	23.05	21.66	122,600
January 09, 2026	22	21.73	21.73	22.08	21.44	55,871
January 08, 2026	21.7	22	22	22.14	21.59	99,500
January 07, 2026	21.36	21.59	21.59	21.69	21.07	63,030
January 06, 2026	21.56	21.26	21.26	21.78	21.13	57,513
January 05, 2026	21.02	21.36	21.36	21.86	20.92	79,300
January 02, 2026	21.48	20.97	20.97	21.59	20.92	87,900
December 31, 2025	21.58	21.58	21.58	22.27	21.55	40,142
December 30, 2025	22.29	21.55	21.55	22.43	21.41	64,887
December 29, 2025	21.65	22.47	22.47	22.51	21.15	146,729
December 26, 2025	21.67	21.61	21.61	21.8	21.38	41,606
December 24, 2025	21.83	21.84	21.84	22.05	21.58	20,728
December 23, 2025	21.94	21.87	21.87	22.12	21.42	88,212
December 22, 2025	22.28	21.98	21.98	22.65	21.9	81,643
December 19, 2025	22.47	22.24	22.24	22.86	21.83	185,149
December 18, 2025	22.37	22.54	22.54	23.03	22.23	70,400
December 17, 2025	22.33	22.37	22.37	22.8	21.63	100,400
December 16, 2025	23.23	22.38	22.38	23.58	22.31	115,247
December 15, 2025	23.03	23.23	23.23	24.12	22.93	228,533
December 12, 2025	22.07	22.74	22.74	22.83	21.92	165,001
December 11, 2025	21.91	22.17	22.17	22.23	21.69	72,300
December 10, 2025	21.5	21.84	21.84	22.04	21.5	87,209
December 09, 2025	20.98	21.51	21.51	21.57	20.98	64,100
December 08, 2025	21.84	20.91	20.91	21.84	20.7	117,100
December 05, 2025	21.17	21.88	21.88	22.31	20.34	176,900
December 04, 2025	21.09	21.17	21.17	21.38	20.86	64,862
December 03, 2025	20.73	21.1	21.1	21.29	20.56	88,711
December 02, 2025	20.99	20.85	20.85	21.21	20.35	93,900
December 01, 2025	20.58	21.06	21.06	21.15	20.55	141,900
November 28, 2025	20.41	20.58	20.58	20.61	20.2	40,516
November 26, 2025	20.4	20.43	20.43	20.82	20.17	82,255
November 25, 2025	20.9	20.41	20.41	21.46	20.32	61,402
November 24, 2025	20.91	20.89	20.89	21.4	20.84	127,648

Nature's Sunshine Products, Inc. (NATR) NASDAQ