Nature's Sunshine Product... (NATR)

AI Score

Unlock

12.09

-0.02 (-0.17%)

At close: Apr 15, 2025, 3:59 PM

12.43

2.80%

After-hours: Apr 15, 2025, 07:59 PM EDT

Nature's Sunshine Products Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	12.03	12.03	12.45	12.45	11.94	11.94	12.06	12.06	-0.41%	53,775
Apr 14, 2025	12.14	12.14	12.66	12.66	12.07	12.07	12.11	12.11	0.50%	81,846
Apr 11, 2025	11.64	11.64	12.18	12.18	11.47	11.47	12.05	12.05	2.99%	60,600
Apr 10, 2025	11.56	11.56	11.83	11.83	11.24	11.24	11.70	11.70	-0.51%	98,830
Apr 9, 2025	11.83	11.83	12.57	12.57	11.50	11.50	11.76	11.76	-2.08%	106,200
Apr 8, 2025	11.71	11.71	12.09	12.09	11.53	11.53	12.01	12.01	4.71%	82,238
Apr 7, 2025	11.47	11.47	11.79	11.79	11.01	11.01	11.47	11.47	-2.63%	81,442
Apr 4, 2025	11.87	11.87	11.95	11.95	11.57	11.57	11.78	11.78	-2.40%	77,436
Apr 3, 2025	12.16	12.16	12.24	12.24	11.61	11.61	12.07	12.07	-2.58%	62,500
Apr 2, 2025	12.75	12.75	12.75	12.75	12.36	12.36	12.39	12.39	-4.47%	27,700
Apr 1, 2025	12.58	12.58	13.38	13.38	12.46	12.46	12.97	12.97	3.35%	66,700
Mar 31, 2025	12.53	12.53	12.66	12.66	12.18	12.18	12.55	12.55	-0.79%	104,330
Mar 28, 2025	12.65	12.65	12.81	12.81	12.43	12.43	12.65	12.65	0.32%	42,836
Mar 27, 2025	12.39	12.39	12.67	12.67	12.39	12.39	12.61	12.61	1.86%	63,500
Mar 26, 2025	12.41	12.41	12.52	12.52	12.34	12.34	12.38	12.38	-0.80%	33,125
Mar 25, 2025	12.49	12.49	13.08	13.08	12.40	12.40	12.48	12.48	-0.08%	44,900
Mar 24, 2025	12.39	12.39	12.91	12.91	12.00	12.00	12.49	12.49	0.81%	53,900
Mar 21, 2025	12.38	12.38	12.53	12.53	12.17	12.17	12.39	12.39	-1.59%	82,100
Mar 20, 2025	13.04	13.04	13.08	13.08	12.56	12.56	12.59	12.59	-3.38%	16,700
Mar 19, 2025	13.35	13.35	13.47	13.47	13.02	13.02	13.03	13.03	-2.25%	49,100
Mar 18, 2025	13.14	13.14	13.43	13.43	13.13	13.13	13.33	13.33	1.37%	29,300
Mar 17, 2025	13.01	13.01	13.15	13.15	12.84	12.84	13.15	13.15	1.08%	37,400
Mar 14, 2025	13.49	13.49	13.49	13.49	12.93	12.93	13.01	13.01	-3.34%	33,308
Mar 13, 2025	13.44	13.44	13.56	13.56	13.14	13.14	13.46	13.46	-0.44%	28,114
Mar 12, 2025	14.26	14.26	14.26	14.26	12.90	12.90	13.52	13.52	-6.76%	76,102
Mar 11, 2025	14.84	14.84	15.30	15.30	14.47	14.47	14.50	14.50	-1.63%	61,037
Mar 10, 2025	14.48	14.48	15.00	15.00	14.34	14.34	14.74	14.74	1.17%	59,817
Mar 7, 2025	14.41	14.41	14.77	14.77	14.03	14.03	14.57	14.57	0.34%	19,700
Mar 6, 2025	14.14	14.14	14.59	14.59	14.04	14.04	14.52	14.52	2.04%	26,714
Mar 5, 2025	14.04	14.04	14.35	14.35	14.04	14.04	14.23	14.23	-0.84%	15,400
Mar 4, 2025	14.07	14.07	14.50	14.50	13.97	13.97	14.35	14.35	0.77%	21,111
Mar 3, 2025	14.57	14.57	14.63	14.63	14.13	14.13	14.24	14.24	-2.26%	25,800
Feb 28, 2025	14.21	14.21	14.60	14.60	14.21	14.21	14.57	14.57	2.61%	27,723
Feb 27, 2025	14.32	14.32	14.49	14.49	13.90	13.90	14.20	14.20	-1.39%	36,127
Feb 26, 2025	14.41	14.41	14.68	14.68	14.19	14.19	14.40	14.40	0.35%	58,927
Feb 25, 2025	13.90	13.90	14.46	14.46	13.74	13.74	14.35	14.35	3.84%	59,600
Feb 24, 2025	13.63	13.63	14.50	14.50	13.63	13.63	13.82	13.82	1.39%	27,600
Feb 21, 2025	14.07	14.07	14.27	14.27	13.39	13.39	13.63	13.63	-2.15%	25,405
Feb 20, 2025	14.12	14.12	14.50	14.50	13.84	13.84	13.93	13.93	-2.59%	17,948
Feb 19, 2025	14.17	14.17	14.35	14.35	14.00	14.00	14.30	14.30	-0.49%	13,700
Feb 18, 2025	14.59	14.59	14.84	14.84	14.28	14.28	14.37	14.37	-0.96%	32,700
Feb 14, 2025	14.80	14.80	14.80	14.80	14.51	14.51	14.51	14.51	-1.29%	12,600
Feb 13, 2025	14.71	14.71	14.76	14.76	14.45	14.45	14.70	14.70	0.07%	13,135
Feb 12, 2025	14.67	14.67	14.90	14.90	14.60	14.60	14.69	14.69	-0.68%	26,000
Feb 11, 2025	14.36	14.36	15.00	15.00	14.36	14.36	14.79	14.79	2.99%	22,900
Feb 10, 2025	14.17	14.17	14.56	14.56	14.17	14.17	14.36	14.36	1.41%	19,100
Feb 7, 2025	14.71	14.71	14.74	14.74	14.16	14.16	14.16	14.16	-3.34%	22,900
Feb 6, 2025	14.63	14.63	14.95	14.95	14.47	14.47	14.65	14.65	-0.95%	18,611
Feb 5, 2025	14.34	14.34	14.79	14.79	14.20	14.20	14.79	14.79	4.45%	32,700
Feb 4, 2025	13.93	13.93	14.25	14.25	13.85	13.85	14.16	14.16	2.16%	22,623