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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	16.47	16.47	16.47	16.61	16.05	124,206
August 15, 2025	16.65	16.54	16.54	16.65	16.23	79,000
August 14, 2025	16.58	16.58	16.58	16.74	16.23	66,439
August 13, 2025	16.3	16.76	16.76	16.79	16.11	104,903
August 12, 2025	16.14	16.28	16.28	16.29	15.81	127,230
August 11, 2025	15.5	16.1	16.1	16.1	15.47	130,614
August 08, 2025	15.49	15.5	15.5	15.7	15.16	147,000
August 07, 2025	15.47	15.35	15.35	15.58	15.21	145,512
August 06, 2025	15.22	15.4	15.4	15.47	15.04	86,611
August 05, 2025	15.46	15.24	15.24	15.58	15.09	77,500
August 04, 2025	15.64	15.5	15.5	15.64	14.8	175,700
August 01, 2025	15.52	15.8	15.8	16	15.11	150,900
July 31, 2025	14.25	14.01	14.01	14.46	13.91	51,439
July 30, 2025	14.62	14.41	14.41	14.62	14	44,678
July 29, 2025	14.73	14.65	14.65	14.73	14.49	47,704
July 28, 2025	14.7	14.73	14.73	14.76	14.41	45,200
July 25, 2025	14.92	14.71	14.71	14.92	14.62	34,400
July 24, 2025	15.13	14.87	14.87	15.16	14.84	51,800
July 23, 2025	15.12	15.21	15.21	15.23	15	44,500
July 22, 2025	14.76	14.97	14.97	15.02	14.76	56,104
July 21, 2025	15.03	14.8	14.8	15.27	14.7	67,712
July 18, 2025	14.82	14.87	14.87	14.93	14.55	72,432
July 17, 2025	15.23	14.68	14.68	15.39	14.3	119,100
July 16, 2025	15.09	15.21	15.21	15.26	14.84	105,600
July 15, 2025	15.74	14.95	14.95	15.74	14.75	112,631
July 14, 2025	15.58	15.79	15.79	15.82	15.39	73,525
July 11, 2025	15.71	15.62	15.62	15.74	15.35	70,047
July 10, 2025	15.9	15.65	15.65	16.11	15.64	40,800
July 09, 2025	15.91	15.83	15.83	15.91	15.57	58,000
July 08, 2025	16.03	15.75	15.75	16.23	15.69	82,600

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