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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	20.05	20	20	20.32	19.6	288,030
November 10, 2025	18.48	19.78	19.78	20.28	18.38	709,303
November 07, 2025	16.37	17.92	17.92	17.94	16.01	319,189
November 06, 2025	14.06	13.73	13.73	14.21	13.58	121,705
November 05, 2025	13.82	14.13	14.13	14.2	13.71	98,000
November 04, 2025	13.63	13.75	13.75	13.86	13.5	117,300
November 03, 2025	13.43	13.76	13.76	13.81	13.22	103,020
October 31, 2025	13.12	13.48	13.48	13.53	12.97	86,339
October 30, 2025	13.41	13.14	13.14	13.49	13.12	43,814
October 29, 2025	13.77	13.42	13.42	13.99	13.31	63,900
October 28, 2025	13.73	13.85	13.85	13.85	13.63	40,947
October 27, 2025	14.12	13.76	13.76	14.3	13.74	91,200
October 24, 2025	14.25	14.1	14.1	14.34	14.05	83,346
October 23, 2025	14.3	14.15	14.15	14.41	14.07	84,611
October 22, 2025	14.34	14.3	14.3	14.49	14.18	79,017
October 21, 2025	14.33	14.36	14.36	14.43	14.26	59,200
October 20, 2025	14.24	14.3	14.3	14.39	13.97	84,220
October 17, 2025	14.29	14.18	14.18	14.49	14.16	59,332
October 16, 2025	14.9	14.3	14.3	14.9	14.11	73,319
October 15, 2025	14.79	14.86	14.86	14.92	14.66	77,430
October 14, 2025	14.63	14.73	14.73	14.8	14.47	48,500
October 13, 2025	14.58	14.7	14.7	14.73	13.6	76,700
October 10, 2025	14.86	14.58	14.58	14.86	14.52	62,112
October 09, 2025	14.98	14.84	14.84	15.02	14.77	48,025
October 08, 2025	15.21	15	15	15.33	14.94	49,706
October 07, 2025	15.16	15.13	15.13	15.28	15.05	49,800
October 06, 2025	15.49	15.2	15.2	15.8	15.11	69,600
October 03, 2025	15.2	15.51	15.51	15.64	15.2	59,400
October 02, 2025	15.52	15.23	15.23	15.52	15.1	72,600
October 01, 2025	15.39	15.56	15.56	15.65	15.38	69,000
September 30, 2025	15.21	15.52	15.52	15.54	15.04	53,935
September 29, 2025	15.89	15.21	15.21	15.89	15.18	110,315
September 26, 2025	16.18	15.89	15.89	16.3	15.69	48,031
September 25, 2025	16.49	16.24	16.24	16.49	16.11	68,718
September 24, 2025	16.21	16.42	16.42	16.59	16.19	88,300
September 23, 2025	16.59	16.19	16.19	16.9	15.96	79,047
September 22, 2025	16.36	16.62	16.62	16.67	16.09	108,244
September 19, 2025	16.75	16.17	16.17	16.87	16.1	480,000
September 18, 2025	16.64	16.75	16.75	16.85	16.4	88,100
September 17, 2025	16.92	16.49	16.49	17.09	16.42	72,700
September 16, 2025	16.98	16.84	16.84	17.1	16.73	76,800
September 15, 2025	16.98	17.01	17.01	17.09	16.78	73,737
September 12, 2025	16.97	16.96	16.96	17.11	16.85	107,733
September 11, 2025	17.24	17.04	17.04	17.29	16.75	70,634
September 10, 2025	17.02	17.15	17.15	17.37	16.91	72,838
September 09, 2025	17.2	17.1	17.1	17.3	16.95	46,239
September 08, 2025	17.3	17.14	17.14	17.37	17.11	51,300
September 05, 2025	17.35	17.14	17.12	17.58	17	81,363
September 04, 2025	17.34	17.34	17.34	17.64	17.07	115,100
September 03, 2025	16.69	17.22	17.22	17.3	16.63	120,013
September 02, 2025	16.79	16.8	16.8	16.86	16.58	132,000
August 29, 2025	16.58	16.85	16.85	16.87	16.45	63,470
August 28, 2025	16.97	16.52	16.52	16.97	16.34	65,000
August 27, 2025	16.47	16.88	16.88	16.88	16.13	127,536
August 26, 2025	16.7	16.5	16.5	16.8	16.47	61,818
August 25, 2025	16.42	16.59	16.59	16.6	16.27	155,908
August 22, 2025	16.79	16.4	16.4	16.94	16.18	225,510
August 21, 2025	16.58	16.64	16.64	16.78	16.48	184,141
August 20, 2025	16.83	16.49	16.49	17	16.47	89,329
August 19, 2025	16.56	16.81	16.81	16.95	16.52	188,624

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