MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NATR — Nature's Sunshine Products Inc.
NasdaqNature's Sunshine Products Inc.
$12.54
+0.14(+1.13%)
- O
- 12.45
- H
- 12.67
- L
- 12.35
- V
- 103.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.54
Period Return+8.76%
Period High$28.14
Period Low$11.15
Avg Daily Volume118.6K
Total Trading Days365
NATR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.45 | $12.67 | $12.35 | $12.54 | +$0.14 | +1.13% | 103,733 | $12.51 | $12.35 $12.67 |
| Oct 5, 2026 | $12.56 | $12.57 | $12.31 | $12.40 | $-0.05 | -0.40% | 126,927 | $12.44 | $12.31 $12.57 |
| Oct 2, 2026 | $12.70 | $12.89 | $12.32 | $12.45 | $-0.14 | -1.11% | 145,533 | $12.46 | $12.32 $12.89 |
| Oct 1, 2026 | $12.69 | $12.75 | $12.51 | $12.59 | $-0.10 | -0.79% | 159,961 | $12.61 | $12.51 $12.75 |
| Sep 30, 2026 | $12.66 | $12.83 | $12.53 | $12.69 | $-0.07 | -0.55% | 132,477 | $12.72 | $12.53 $12.83 |
| Sep 29, 2026 | $12.82 | $12.89 | $12.73 | $12.76 | $-0.07 | -0.55% | 64,489 | $12.78 | $12.73 $12.89 |
| Sep 28, 2026 | $12.92 | $13.08 | $12.68 | $12.83 | $-0.09 | -0.70% | 101,360 | $12.85 | $12.68 $13.08 |
| Sep 25, 2026 | $12.88 | $12.94 | $12.81 | $12.92 | +$0.01 | +0.08% | 77,337 | $12.88 | $12.81 $12.94 |
| Sep 24, 2026 | $12.94 | $12.96 | $12.72 | $12.91 | $-0.04 | -0.31% | 130,095 | $12.84 | $12.72 $12.96 |
| Sep 23, 2026 | $13.22 | $13.28 | $12.94 | $12.95 | $-0.27 | -2.04% | 56,654 | $13.01 | $12.94 $13.28 |
| Sep 22, 2026 | $13.09 | $13.47 | $13.07 | $13.22 | +$0.20 | +1.54% | 98,362 | $13.20 | $13.07 $13.47 |
| Sep 21, 2026 | $13.01 | $13.22 | $12.99 | $13.02 | +$0.00 | +0.00% | 86,685 | $13.07 | $12.99 $13.22 |
| Sep 18, 2026 | $13.09 | $13.18 | $12.80 | $13.02 | $-0.07 | -0.53% | 256,456 | $13.03 | $12.80 $13.18 |
| Sep 17, 2026 | $13.20 | $13.74 | $12.99 | $13.09 | +$0.00 | +0.00% | 139,616 | $13.13 | $12.99 $13.74 |
| Sep 16, 2026 | $13.15 | $13.34 | $12.99 | $13.09 | +$0.02 | +0.15% | 125,160 | $13.11 | $12.99 $13.34 |
| Sep 15, 2026 | $13.38 | $13.57 | $13.03 | $13.07 | $-0.38 | -2.83% | 134,999 | $13.19 | $13.03 $13.57 |
| Sep 14, 2026 | $13.57 | $13.73 | $13.36 | $13.45 | $-0.10 | -0.74% | 101,240 | $13.46 | $13.36 $13.73 |
| Sep 11, 2026 | $13.67 | $13.83 | $13.45 | $13.55 | $-0.06 | -0.44% | 123,023 | $13.59 | $13.45 $13.83 |
| Sep 10, 2026 | $13.65 | $13.94 | $13.52 | $13.61 | $-0.05 | -0.37% | 138,891 | $13.66 | $13.52 $13.94 |
| Sep 9, 2026 | $13.67 | $13.78 | $13.50 | $13.66 | $-0.16 | -1.16% | 171,583 | $13.61 | $13.50 $13.78 |
| Sep 8, 2026 | $14.00 | $14.17 | $13.65 | $13.82 | $-0.20 | -1.43% | 148,221 | $13.83 | $13.65 $14.17 |
| Sep 4, 2026 | $13.90 | $14.07 | $13.87 | $14.02 | +$0.22 | +1.59% | 92,993 | $14.00 | $13.87 $14.07 |
| Sep 3, 2026 | $14.21 | $14.21 | $13.73 | $13.80 | $-0.36 | -2.54% | 120,557 | $13.85 | $13.73 $14.21 |
| Sep 2, 2026 | $13.90 | $14.28 | $13.90 | $14.16 | +$0.29 | +2.09% | 152,355 | $14.15 | $13.90 $14.28 |
| Sep 1, 2026 | $14.09 | $14.35 | $13.82 | $13.87 | $-0.28 | -1.98% | 216,873 | $14.06 | $13.82 $14.35 |
| Aug 31, 2026 | $14.20 | $14.26 | $13.95 | $14.15 | $-0.06 | -0.42% | 257,064 | $14.14 | $13.95 $14.26 |
| Aug 28, 2026 | $14.02 | $14.30 | $13.98 | $14.21 | +$0.29 | +2.08% | 240,635 | $14.16 | $13.98 $14.30 |
| Aug 27, 2026 | $14.13 | $14.18 | $13.72 | $13.92 | $-0.37 | -2.59% | 284,791 | $13.93 | $13.72 $14.18 |
| Aug 26, 2026 | $14.19 | $14.46 | $14.19 | $14.29 | +$0.10 | +0.70% | 199,739 | $14.34 | $14.19 $14.46 |
| Aug 25, 2026 | $14.28 | $14.40 | $14.04 | $14.19 | $-0.11 | -0.77% | 256,304 | $14.22 | $14.04 $14.40 |