Nature's Sunshine Products, Inc.NATRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $25.29 | $26.73 | $25.06 | $26.44 | 463,764 |
| 1/30/2026 | $24.71 | $25.30 | $24.57 | $25.22 | 112,900 |
| 1/29/2026 | $24.23 | $24.89 | $23.89 | $24.83 | 85,800 |
| 1/28/2026 | $24.34 | $24.36 | $23.66 | $24.10 | 121,316 |
| 1/27/2026 | $24.49 | $24.56 | $23.50 | $24.05 | 93,840 |
| 1/26/2026 | $24.65 | $24.97 | $24.21 | $24.49 | 137,900 |
| 1/23/2026 | $24.54 | $24.78 | $24.35 | $24.67 | 82,000 |
| 1/22/2026 | $24.28 | $24.57 | $24.00 | $24.54 | 86,822 |
| 1/21/2026 | $23.96 | $24.25 | $23.01 | $24.23 | 159,600 |
| 1/20/2026 | $23.86 | $24.15 | $23.70 | $23.92 | 162,800 |
| 1/16/2026 | $22.64 | $24.13 | $22.20 | $24.07 | 182,900 |
| 1/15/2026 | $22.18 | $22.72 | $21.95 | $22.64 | 113,610 |
| 1/14/2026 | $22.42 | $22.58 | $21.88 | $22.25 | 83,321 |
| 1/13/2026 | $22.39 | $22.51 | $22.22 | $22.41 | 58,838 |
| 1/12/2026 | $21.73 | $23.05 | $21.66 | $22.32 | 122,600 |
| 1/9/2026 | $22.00 | $22.08 | $21.44 | $21.73 | 56,326 |
| 1/8/2026 | $21.70 | $22.14 | $21.59 | $22.00 | 99,500 |
| 1/7/2026 | $21.36 | $21.69 | $21.07 | $21.59 | 63,100 |
| 1/6/2026 | $21.29 | $21.78 | $21.12 | $21.26 | 59,200 |
| 1/5/2026 | $21.02 | $21.86 | $20.92 | $21.36 | 79,300 |
| 1/2/2026 | $21.48 | $21.59 | $20.92 | $20.97 | 87,900 |
| 12/31/2025 | $21.58 | $22.27 | $21.55 | $21.58 | 40,142 |
| 12/30/2025 | $22.29 | $22.43 | $21.41 | $21.55 | 64,900 |
| 12/29/2025 | $21.65 | $22.51 | $21.15 | $22.47 | 146,729 |
| 12/26/2025 | $21.67 | $21.80 | $21.38 | $21.61 | 41,606 |
| 12/24/2025 | $21.83 | $22.05 | $21.58 | $21.84 | 20,917 |
| 12/23/2025 | $21.94 | $22.12 | $21.42 | $21.87 | 88,212 |
| 12/22/2025 | $22.28 | $22.65 | $21.90 | $21.98 | 81,643 |
| 12/19/2025 | $22.47 | $22.86 | $21.85 | $22.24 | 246,000 |
| 12/18/2025 | $22.37 | $23.03 | $22.23 | $22.54 | 70,400 |
| 12/17/2025 | $22.33 | $22.80 | $21.63 | $22.37 | 100,400 |
| 12/16/2025 | $23.23 | $23.58 | $22.31 | $22.38 | 115,247 |
| 12/15/2025 | $23.03 | $24.12 | $22.93 | $23.23 | 228,533 |
| 12/12/2025 | $22.07 | $22.83 | $21.92 | $22.74 | 165,001 |
| 12/11/2025 | $21.91 | $22.23 | $21.69 | $22.17 | 72,300 |
| 12/10/2025 | $21.50 | $22.04 | $21.50 | $21.84 | 87,209 |
| 12/9/2025 | $20.98 | $21.57 | $20.98 | $21.51 | 64,100 |
| 12/8/2025 | $21.84 | $21.84 | $20.70 | $20.91 | 117,100 |
| 12/5/2025 | $21.17 | $22.31 | $20.34 | $21.88 | 176,900 |
| 12/4/2025 | $21.09 | $21.38 | $20.86 | $21.17 | 64,900 |
| 12/3/2025 | $20.73 | $21.29 | $20.56 | $21.10 | 88,711 |
| 12/2/2025 | $20.99 | $21.21 | $20.35 | $20.85 | 93,900 |
| 12/1/2025 | $20.58 | $21.15 | $20.55 | $21.06 | 141,900 |
| 11/28/2025 | $20.41 | $20.61 | $20.20 | $20.58 | 40,516 |
| 11/26/2025 | $20.40 | $20.82 | $20.17 | $20.43 | 82,255 |
| 11/25/2025 | $20.90 | $21.46 | $20.32 | $20.41 | 61,402 |
| 11/24/2025 | $20.91 | $21.40 | $20.84 | $20.89 | 127,648 |
| 11/21/2025 | $19.80 | $21.38 | $19.72 | $21.14 | 149,700 |
| 11/20/2025 | $20.17 | $20.50 | $19.32 | $19.72 | 131,800 |
| 11/19/2025 | $20.91 | $20.98 | $19.80 | $19.86 | 83,200 |
| 11/18/2025 | $20.41 | $20.98 | $20.12 | $20.82 | 104,900 |
| 11/17/2025 | $21.33 | $21.64 | $20.32 | $20.53 | 226,869 |
| 11/14/2025 | $20.77 | $21.21 | $20.12 | $21.17 | 211,861 |
| 11/13/2025 | $20.63 | $21.51 | $20.33 | $20.74 | 314,905 |
| 11/12/2025 | $20.11 | $20.72 | $19.79 | $20.69 | 318,988 |
| 11/11/2025 | $19.92 | $20.32 | $19.60 | $20.00 | 313,932 |
| 11/10/2025 | $18.48 | $20.28 | $18.38 | $19.78 | 709,303 |
| 11/7/2025 | $16.37 | $17.94 | $16.01 | $17.92 | 319,189 |
| 11/6/2025 | $14.06 | $14.21 | $13.58 | $13.73 | 127,500 |
| 11/5/2025 | $13.82 | $14.20 | $13.71 | $14.13 | 98,000 |
| 11/4/2025 | $13.63 | $13.86 | $13.50 | $13.75 | 117,300 |