Nature's Sunshine Products, Inc. - Common Stock (NATR)
14.62
+0.46 (3.21%)
Nature's Sunshine Products is a company that specializes in the development and distribution of herbal and nutritional supplements
With a commitment to promoting health and wellness, the company offers a wide range of products, including vitamins, minerals, and herbal formulations. Nature's Sunshine focuses on using high-quality ingredients and adheres to strict manufacturing standards to ensure the efficacy and safety of its offerings. The company markets its products through a network of independent distributors, fostering a community of wellness advocates who educate consumers about the benefits of natural health solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 13.93 | 14.25 | 13.85 | 14.16 | 22,623 | 14.16 |
| 2/03/2025 | 13.89 | 13.99 | 13.54 | 13.86 | 15,621 | 13.86 |
| 1/31/2025 | 14.61 | 14.61 | 13.71 | 13.91 | 31,763 | 13.91 |
| 1/30/2025 | 14.99 | 15.05 | 14.63 | 14.72 | 18,897 | 14.72 |
| 1/29/2025 | 14.71 | 15.00 | 14.71 | 14.98 | 21,970 | 14.98 |
| 1/28/2025 | 15.18 | 15.18 | 14.80 | 14.83 | 16,396 | 14.83 |
| 1/27/2025 | 14.34 | 15.29 | 14.34 | 15.21 | 33,155 | 15.21 |
| 1/24/2025 | 14.56 | 14.64 | 14.43 | 14.44 | 15,162 | 14.44 |
| 1/23/2025 | 14.49 | 14.75 | 14.49 | 14.73 | 26,714 | 14.73 |
| 1/22/2025 | 14.72 | 15.09 | 14.58 | 14.58 | 49,506 | 14.58 |
| 1/21/2025 | 14.42 | 14.81 | 14.32 | 14.76 | 31,236 | 14.76 |
| 1/17/2025 | 14.40 | 14.51 | 14.22 | 14.27 | 26,538 | 14.27 |
| 1/16/2025 | 14.20 | 14.54 | 14.11 | 14.25 | 23,377 | 14.25 |
| 1/15/2025 | 14.41 | 14.41 | 14.09 | 14.25 | 16,622 | 14.25 |
| 1/14/2025 | 14.02 | 14.07 | 13.79 | 14.00 | 23,296 | 14.00 |
| 1/13/2025 | 14.07 | 14.37 | 13.85 | 13.96 | 18,719 | 13.96 |
| 1/10/2025 | 14.23 | 14.28 | 13.95 | 14.22 | 29,078 | 14.22 |
| 1/08/2025 | 14.54 | 14.69 | 14.41 | 14.48 | 21,610 | 14.48 |
| 1/07/2025 | 14.78 | 15.16 | 14.54 | 14.70 | 36,913 | 14.70 |
| 1/06/2025 | 14.65 | 15.22 | 14.59 | 14.71 | 31,079 | 14.71 |
| 1/03/2025 | 14.55 | 14.73 | 14.50 | 14.65 | 20,758 | 14.65 |
| 1/02/2025 | 14.84 | 15.12 | 14.51 | 14.56 | 30,708 | 14.56 |
| 12/31/2024 | 14.78 | 0.00 | 14.78 | 14.66 | 0 | 14.66 |
| 12/30/2024 | 14.95 | 15.26 | 14.78 | 14.78 | 25,448 | 14.78 |
| 12/27/2024 | 14.99 | 15.13 | 14.92 | 15.02 | 36,599 | 15.02 |
| 12/26/2024 | 14.95 | 15.19 | 14.95 | 15.17 | 15,460 | 15.17 |
| 12/24/2024 | 15.08 | 15.42 | 15.00 | 15.08 | 6,771 | 15.08 |
| 12/23/2024 | 15.04 | 15.32 | 14.99 | 15.15 | 25,384 | 15.15 |
| 12/20/2024 | 14.91 | 15.53 | 14.89 | 15.00 | 123,510 | 15.00 |
| 12/19/2024 | 15.11 | 15.45 | 14.90 | 15.26 | 22,305 | 15.26 |
| 12/18/2024 | 15.60 | 15.75 | 14.95 | 14.98 | 52,952 | 14.98 |
| 12/17/2024 | 15.45 | 15.88 | 15.45 | 15.65 | 33,110 | 15.65 |
| 12/16/2024 | 15.50 | 15.81 | 15.39 | 15.70 | 44,627 | 15.70 |
| 12/13/2024 | 15.80 | 15.82 | 15.33 | 15.61 | 27,426 | 15.61 |
| 12/12/2024 | 15.88 | 15.93 | 15.69 | 15.82 | 19,408 | 15.82 |
| 12/11/2024 | 16.52 | 16.52 | 15.91 | 15.96 | 41,447 | 15.96 |
| 12/10/2024 | 16.11 | 16.57 | 15.93 | 16.28 | 62,687 | 16.28 |
| 12/09/2024 | 16.09 | 16.17 | 15.65 | 16.05 | 39,774 | 16.05 |
| 12/06/2024 | 16.16 | 16.16 | 15.32 | 16.02 | 49,769 | 16.02 |
| 12/05/2024 | 16.08 | 16.21 | 15.36 | 16.19 | 58,354 | 16.19 |
| 12/04/2024 | 16.08 | 16.38 | 15.51 | 16.08 | 65,652 | 16.08 |
| 12/03/2024 | 16.76 | 16.80 | 16.02 | 16.09 | 43,334 | 16.09 |
| 12/02/2024 | 16.46 | 16.94 | 16.34 | 16.76 | 79,783 | 16.76 |
| 11/29/2024 | 16.46 | 16.46 | 16.17 | 16.24 | 20,167 | 16.24 |
| 11/27/2024 | 16.64 | 16.87 | 16.15 | 16.15 | 29,842 | 16.15 |
| 11/26/2024 | 16.19 | 16.50 | 15.93 | 16.47 | 39,575 | 16.47 |
| 11/25/2024 | 16.22 | 16.35 | 16.05 | 16.30 | 49,781 | 16.30 |
| 11/22/2024 | 15.81 | 16.20 | 15.81 | 16.00 | 29,731 | 16.00 |
| 11/21/2024 | 16.06 | 16.06 | 15.56 | 15.66 | 41,874 | 15.66 |
| 11/20/2024 | 16.03 | 16.09 | 15.77 | 16.00 | 49,621 | 16.00 |
| 11/19/2024 | 15.76 | 16.14 | 15.76 | 15.97 | 32,302 | 15.97 |
| 11/18/2024 | 15.90 | 16.34 | 15.76 | 15.87 | 68,417 | 15.87 |
| 11/15/2024 | 16.14 | 16.19 | 15.85 | 16.00 | 34,665 | 16.00 |
| 11/14/2024 | 15.80 | 16.84 | 15.80 | 16.00 | 62,166 | 16.00 |
| 11/13/2024 | 16.31 | 16.31 | 15.65 | 15.96 | 89,340 | 15.96 |
| 11/12/2024 | 17.43 | 17.50 | 16.14 | 16.43 | 48,329 | 16.43 |
| 11/11/2024 | 15.20 | 18.06 | 15.20 | 17.43 | 170,858 | 17.43 |
| 11/08/2024 | 14.18 | 15.29 | 14.18 | 14.90 | 51,307 | 14.90 |
| 11/07/2024 | 14.18 | 14.36 | 13.74 | 13.86 | 60,852 | 13.86 |
| 11/06/2024 | 13.91 | 14.88 | 13.34 | 14.22 | 84,839 | 14.22 |
| 11/05/2024 | 12.89 | 13.20 | 12.89 | 13.07 | 28,027 | 13.07 |