Nature's Sunshine Products Stock Price History
NASDAQ: NATRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
12.64+0.07 (+0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NATR price history at a glance
The price history for Nature's Sunshine Products (NATR) on this page begins on June 22, 2009, when the stock closed at $5.25; it most recently closed at $12.64 on October 5, 2026. The highest price in this record is $28.14, reached on March 2, 2026; the latest close is 55.1% below that peak. Across the 16 complete calendar years in the table, NATR finished higher in 9 and lower in 7. Its best year was 2023 (+107.8%) and its worst was 2022 (-55.0%).
Over roughly 17 years the share price changed +140.8%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, NATR has lost 14.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $28.14
- Date of high
- Mar 2, 2026
- Low since 2009
- $3.00
- Date of low
- Jun 22, 2009
- 52-week high
- $28.14
- 52-week low
- $12.31
- Last close
- $12.64
NATR returns
1 week
+1.53%
1 month
-7.47%
3 months
-40.57%
6 months
-53.06%
Year to date
-41.43%
1 year
-14.82%
3 years
-22.45%
5 years
-17.76%
NATR price return, excluding dividends.
NATR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.64 | -39.72% |
| 2025 | 20.97 | +43.14% |
| 2024 | 14.65 | -15.27% |
| 2023 | 17.29 | +107.81% |
| 2022 | 8.32 | -55.03% |
| 2021 | 18.50 | +23.75% |
| 2020 | 14.95 | +63.57% |
| 2019 | 9.14 | +11.60% |
| 2018 | 8.19 | -29.09% |
| 2017 | 11.55 | -23.00% |
| 2016 | 15.00 | +48.22% |
| 2015 | 10.12 | -31.20% |
| 2014 | 14.71 | -19.35% |
| 2013 | 18.24 | +18.36% |
| 2012 | 15.41 | -0.71% |
| 2011 | 15.52 | +72.83% |
| 2010 | 8.98 | +5.15% |
| 2009* | 8.54 | +62.67% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
NATR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.57 | 12.73 | 12.49 | 12.64 | +0.56% | |
| 12.54 | 12.58 | 12.38 | 12.57 | -0.16% | |
| 12.44 | 12.73 | 12.44 | 12.59 | +0.40% | |
| 12.45 | 12.67 | 12.35 | 12.54 | +1.13% | |
| 12.56 | 12.57 | 12.31 | 12.40 | -0.40% | |
| 12.70 | 12.89 | 12.32 | 12.45 | -1.11% | |
| 12.69 | 12.75 | 12.51 | 12.59 | -0.79% | |
| 12.66 | 12.83 | 12.53 | 12.69 | -0.55% | |
| 12.82 | 12.89 | 12.73 | 12.76 | -0.55% | |
| 12.92 | 13.08 | 12.68 | 12.83 | -0.70% | |
| 12.88 | 12.94 | 12.81 | 12.92 | +0.08% | |
| 12.94 | 12.96 | 12.72 | 12.91 | -0.31% | |
| 13.22 | 13.28 | 12.94 | 12.95 | -2.04% | |
| 13.09 | 13.47 | 13.07 | 13.22 | +1.54% | |
| 13.01 | 13.22 | 12.99 | 13.02 | 0.00% | |
| 13.09 | 13.18 | 12.80 | 13.02 | -0.53% | |
| 13.20 | 13.74 | 12.99 | 13.09 | 0.00% | |
| 13.15 | 13.34 | 12.99 | 13.09 | +0.15% | |
| 13.38 | 13.57 | 13.03 | 13.07 | -2.83% | |
| 13.57 | 13.73 | 13.36 | 13.45 | -0.74% | |
| 13.67 | 13.83 | 13.45 | 13.55 | -0.44% | |
| 13.65 | 13.94 | 13.52 | 13.61 | -0.37% | |
| 13.67 | 13.78 | 13.50 | 13.66 | -1.16% | |
| 14.00 | 14.17 | 13.65 | 13.82 | -1.43% | |
| 13.90 | 14.07 | 13.87 | 14.02 | +1.59% | |
| 14.21 | 14.21 | 13.73 | 13.80 | -2.54% | |
| 13.90 | 14.28 | 13.90 | 14.16 | +2.09% | |
| 14.09 | 14.35 | 13.82 | 13.87 | -1.98% | |
| 14.20 | 14.26 | 13.95 | 14.15 | -0.42% | |
| 14.02 | 14.30 | 13.98 | 14.21 | +2.08% | |
| 14.13 | 14.18 | 13.72 | 13.92 | -2.59% | |
| 14.19 | 14.46 | 14.19 | 14.29 | +0.70% | |
| 14.28 | 14.40 | 14.04 | 14.19 | -0.77% | |
| 14.38 | 14.72 | 14.29 | 14.30 | -0.28% | |
| 14.40 | 14.45 | 14.16 | 14.34 | +0.14% | |
| 14.59 | 14.89 | 14.19 | 14.32 | -1.65% | |
| 14.70 | 15.04 | 14.51 | 14.56 | -0.61% | |
| 14.68 | 14.98 | 14.57 | 14.65 | -0.34% | |
| 15.05 | 15.05 | 14.63 | 14.70 | -2.78% | |
| 15.29 | 15.40 | 14.98 | 15.12 | -1.18% | |
| 15.68 | 15.91 | 15.20 | 15.30 | -1.35% | |
| 15.97 | 16.60 | 15.46 | 15.51 | -3.00% | |
| 16.38 | 16.52 | 15.80 | 15.99 | +1.40% | |
| 16.16 | 16.38 | 15.61 | 15.77 | -3.72% | |
| 17.21 | 17.22 | 15.61 | 16.38 | -19.47% | |
| 20.20 | 20.58 | 19.74 | 20.34 | +1.40% | |
| 20.41 | 20.41 | 19.84 | 20.06 | -1.96% | |
| 21.14 | 21.34 | 20.37 | 20.46 | -3.22% | |
| 20.33 | 21.17 | 20.28 | 21.14 | +4.91% | |
| 20.25 | 20.34 | 19.86 | 20.15 | -0.69% | |
| 20.36 | 20.38 | 19.99 | 20.29 | -1.36% | |
| 20.71 | 20.90 | 20.29 | 20.57 | -0.82% | |
| 20.85 | 21.29 | 20.67 | 20.74 | +0.68% | |
| 20.41 | 21.10 | 20.41 | 20.60 | +0.98% | |
| 20.62 | 20.67 | 20.08 | 20.40 | -0.58% | |
| 20.50 | 20.64 | 20.08 | 20.52 | -1.44% | |
| 20.86 | 20.90 | 20.61 | 20.82 | -0.19% | |
| 20.90 | 21.20 | 20.60 | 20.86 | -0.48% | |
| 20.52 | 21.00 | 20.38 | 20.96 | +2.59% | |
| 21.26 | 21.70 | 20.29 | 20.43 | -4.22% | |
| 21.10 | 21.57 | 21.04 | 21.33 | +1.57% | |
| 20.49 | 21.31 | 20.39 | 21.00 | +2.49% | |
| 21.53 | 21.76 | 20.43 | 20.49 | -5.05% | |
| 21.45 | 21.74 | 20.39 | 21.58 | +1.46% | |
| 21.27 | 21.51 | 21.01 | 21.27 | +0.05% | |
| 20.95 | 21.34 | 20.62 | 21.26 | +1.00% | |
| 21.55 | 21.58 | 20.99 | 21.05 | -3.22% | |
| 21.89 | 21.93 | 21.50 | 21.75 | +0.37% | |
| 21.45 | 21.74 | 21.04 | 21.67 | +0.93% | |
| 22.07 | 22.37 | 21.38 | 21.47 | -2.19% | |
| 21.85 | 22.03 | 21.13 | 21.95 | +0.69% | |
| 21.39 | 21.92 | 21.05 | 21.80 | +1.11% | |
| 20.98 | 21.59 | 20.64 | 21.56 | +2.57% | |
| 20.68 | 21.49 | 20.68 | 21.02 | +1.69% | |
| 20.65 | 20.81 | 20.34 | 20.67 | -0.91% | |
| 20.80 | 21.22 | 20.50 | 20.86 | +0.34% | |
| 20.54 | 20.94 | 20.54 | 20.79 | +1.91% | |
| 20.06 | 20.49 | 19.92 | 20.40 | +1.39% | |
| 20.19 | 20.31 | 19.83 | 20.12 | +0.20% | |
| 19.99 | 20.39 | 19.59 | 20.08 | 0.00% | |
| 20.11 | 20.35 | 19.77 | 20.08 | +0.20% | |
| 20.60 | 21.00 | 19.91 | 20.04 | -2.29% | |
| 20.41 | 20.87 | 20.25 | 20.51 | +0.54% | |
| 20.59 | 20.62 | 20.27 | 20.40 | -0.34% | |
| 20.31 | 20.69 | 20.14 | 20.47 | +1.64% | |
| 19.88 | 20.45 | 19.83 | 20.14 | +1.92% | |
| 19.87 | 20.13 | 19.73 | 19.76 | -0.15% | |
| 19.70 | 20.15 | 19.45 | 19.79 | +0.56% | |
| 19.83 | 20.29 | 19.43 | 19.68 | -1.11% | |
| 20.90 | 21.04 | 19.56 | 19.90 | -4.51% | |
| 20.85 | 21.26 | 20.59 | 20.84 | +0.19% | |
| 21.16 | 21.45 | 20.26 | 20.80 | -2.26% | |
| 21.72 | 21.91 | 21.20 | 21.28 | -2.56% | |
| 21.88 | 22.02 | 21.47 | 21.84 | -0.09% | |
| 21.90 | 22.50 | 21.61 | 21.86 | -0.14% | |
| 22.46 | 22.46 | 21.59 | 21.89 | +0.18% | |
| 21.91 | 22.31 | 21.56 | 21.85 | -0.05% | |
| 21.77 | 22.24 | 21.37 | 21.86 | -0.32% | |
| 21.70 | 22.14 | 21.35 | 21.93 | +1.53% | |
| 21.14 | 22.55 | 21.14 | 21.60 | -2.92% | |
| 22.18 | 22.81 | 22.13 | 22.25 | +0.14% | |
| 22.09 | 22.83 | 21.91 | 22.22 | -0.27% | |
| 22.37 | 22.76 | 21.78 | 22.28 | -0.22% | |
| 22.25 | 22.51 | 21.89 | 22.33 | -0.45% | |
| 22.18 | 22.58 | 21.52 | 22.43 | +1.13% | |
| 24.02 | 24.20 | 21.27 | 22.18 | -8.46% | |
| 25.51 | 25.51 | 22.71 | 24.23 | -1.30% | |
| 26.19 | 26.19 | 24.42 | 24.55 | -6.44% | |
| 26.12 | 26.65 | 25.78 | 26.24 | +1.23% | |
| 26.08 | 26.27 | 25.36 | 25.92 | -0.42% | |
| 26.55 | 27.12 | 25.68 | 26.03 | -2.36% | |
| 27.12 | 27.39 | 26.55 | 26.66 | -1.84% | |
| 26.82 | 27.39 | 26.82 | 27.16 | +0.48% | |
| 27.00 | 27.25 | 26.64 | 27.03 | -0.59% | |
| 27.48 | 27.79 | 27.17 | 27.19 | -0.87% | |
| 27.11 | 27.93 | 27.11 | 27.43 | +0.37% | |
| 26.76 | 28.00 | 25.95 | 27.33 | +1.75% | |
| 26.70 | 27.40 | 26.70 | 26.86 | -0.19% | |
| 26.63 | 27.00 | 26.45 | 26.91 | +1.89% | |
| 27.09 | 27.20 | 26.31 | 26.41 | -2.44% | |
| 27.26 | 27.49 | 26.91 | 27.07 | -0.99% | |
| 26.58 | 27.50 | 26.49 | 27.34 | +4.03% | |
| 26.21 | 26.50 | 25.86 | 26.28 | -0.45% | |
| 26.61 | 26.81 | 26.06 | 26.40 | -1.53% | |
| 26.68 | 27.24 | 26.49 | 26.81 | +0.22% | |
| 26.73 | 26.93 | 26.09 | 26.75 | -0.67% | |
| 27.03 | 27.22 | 26.74 | 26.93 | -0.44% | |
| 26.17 | 27.12 | 26.17 | 27.05 | +2.38% | |
| 25.45 | 26.54 | 25.45 | 26.42 | +6.36% | |
| 24.63 | 25.25 | 24.60 | 24.84 | +0.98% | |
| 24.26 | 24.68 | 24.00 | 24.60 | +1.44% | |
| 24.12 | 24.36 | 23.77 | 24.25 | -0.90% | |
| 23.99 | 24.80 | 23.80 | 24.47 | +2.00% | |
| 24.39 | 24.53 | 23.67 | 23.99 | -0.62% | |
| 23.69 | 24.20 | 23.51 | 24.14 | +1.51% | |
| 23.60 | 23.81 | 23.26 | 23.78 | +0.59% | |
| 23.67 | 24.12 | 23.51 | 23.64 | -0.55% | |
| 24.00 | 24.02 | 23.01 | 23.77 | -0.21% | |
| 23.42 | 23.94 | 22.86 | 23.82 | +0.85% | |
| 23.77 | 24.42 | 23.11 | 23.62 | -0.46% | |
| 24.12 | 24.12 | 23.32 | 23.73 | -1.21% | |
| 22.75 | 24.05 | 22.70 | 24.02 | +4.43% | |
| 23.49 | 24.11 | 22.83 | 23.00 | -4.13% | |
| 24.33 | 24.92 | 23.97 | 23.99 | -1.40% | |
| 24.41 | 25.24 | 24.01 | 24.33 | -0.65% | |
| 25.15 | 25.15 | 24.03 | 24.49 | -2.82% | |
| 24.55 | 25.94 | 23.82 | 25.20 | +1.78% | |
| 27.21 | 27.87 | 24.60 | 24.76 | -1.28% | |
| 25.85 | 26.00 | 25.00 | 25.08 | -0.20% | |
| 24.44 | 25.34 | 23.57 | 25.13 | +0.28% | |
| 25.40 | 25.90 | 24.66 | 25.06 | -3.02% | |
| 26.91 | 26.91 | 25.63 | 25.84 | -4.65% | |
| 27.11 | 27.46 | 26.96 | 27.10 | +0.44% | |
| 27.46 | 27.46 | 26.51 | 26.98 | -2.95% | |
| 27.48 | 28.14 | 27.02 | 27.80 | +0.43% | |
| 27.38 | 27.96 | 27.27 | 27.68 | +0.65% | |
| 27.50 | 27.95 | 26.86 | 27.50 | -0.15% | |
| 27.05 | 27.70 | 26.55 | 27.54 | +1.81% | |
| 27.25 | 27.60 | 26.70 | 27.05 | -0.22% | |
| 26.77 | 27.26 | 26.66 | 27.11 | +0.86% | |
| 26.75 | 27.18 | 26.32 | 26.88 | +0.07% | |
| 26.43 | 26.90 | 26.23 | 26.86 | +1.70% | |
| 26.65 | 26.77 | 25.50 | 26.41 | -0.97% | |
| 26.91 | 27.46 | 26.37 | 26.67 | -0.89% | |
| 26.65 | 27.05 | 26.39 | 26.91 | +1.55% | |
| 26.30 | 26.69 | 25.92 | 26.50 | +1.38% | |
| 25.48 | 26.43 | 25.35 | 26.14 | +3.04% | |
| 25.73 | 25.80 | 25.26 | 25.37 | -1.32% | |
| 26.33 | 26.43 | 25.50 | 25.71 | -2.35% | |
| 26.22 | 26.80 | 25.90 | 26.33 | +0.34% | |
| 25.79 | 26.54 | 25.79 | 26.24 | +1.31% | |
| 25.89 | 26.96 | 25.64 | 25.90 | +0.19% | |
| 26.46 | 26.65 | 25.10 | 25.85 | -2.23% | |
| 25.29 | 26.73 | 25.06 | 26.44 | +4.84% | |
| 24.71 | 25.30 | 24.57 | 25.22 | +1.57% | |
| 24.23 | 24.89 | 23.89 | 24.83 | +3.03% | |
| 24.34 | 24.36 | 23.66 | 24.10 | +0.21% | |
| 24.49 | 24.56 | 23.50 | 24.05 | -1.80% | |
| 24.65 | 24.97 | 24.21 | 24.49 | -0.73% | |
| 24.54 | 24.78 | 24.35 | 24.67 | +0.53% | |
| 24.28 | 24.57 | 24.00 | 24.54 | +1.28% | |
| 23.96 | 24.25 | 23.01 | 24.23 | +1.30% | |
| 23.86 | 24.15 | 23.70 | 23.92 | -0.62% | |
| 22.64 | 24.13 | 22.20 | 24.07 | +6.32% | |
| 22.18 | 22.72 | 21.95 | 22.64 | +1.75% | |
| 22.42 | 22.58 | 21.88 | 22.25 | -0.71% | |
| 22.39 | 22.51 | 22.22 | 22.41 | +0.40% | |
| 21.73 | 23.05 | 21.66 | 22.32 | +2.72% | |
| 22.00 | 22.08 | 21.44 | 21.73 | -1.23% | |
| 21.70 | 22.14 | 21.59 | 22.00 | +1.90% | |
| 21.36 | 21.69 | 21.07 | 21.59 | +1.55% | |
| 21.29 | 21.78 | 21.12 | 21.26 | -0.47% | |
| 21.02 | 21.86 | 20.92 | 21.36 | +1.86% | |
| 21.48 | 21.59 | 20.92 | 20.97 | -2.83% | |
| 21.58 | 22.27 | 21.55 | 21.58 | +0.14% | |
| 22.29 | 22.43 | 21.41 | 21.55 | -4.09% | |
| 21.65 | 22.51 | 21.15 | 22.47 | +3.98% | |
| 21.67 | 21.80 | 21.38 | 21.61 | -1.05% | |
| 21.83 | 22.05 | 21.58 | 21.84 | -0.14% | |
| 21.94 | 22.12 | 21.42 | 21.87 | -0.50% | |
| 22.28 | 22.65 | 21.90 | 21.98 | -1.17% | |
| 22.47 | 22.86 | 21.85 | 22.24 | -1.33% | |
| 22.37 | 23.03 | 22.23 | 22.54 | +0.76% | |
| 22.33 | 22.80 | 21.63 | 22.37 | -0.04% | |
| 23.23 | 23.58 | 22.31 | 22.38 | -3.66% | |
| 23.03 | 24.12 | 22.93 | 23.23 | +2.15% | |
| 22.07 | 22.83 | 21.92 | 22.74 | +2.57% | |
| 21.91 | 22.23 | 21.69 | 22.17 | +1.51% | |
| 21.50 | 22.04 | 21.50 | 21.84 | +1.53% | |
| 20.98 | 21.57 | 20.98 | 21.51 | +2.87% | |
| 21.84 | 21.84 | 20.70 | 20.91 | -4.43% | |
| 21.17 | 22.31 | 20.34 | 21.88 | +3.35% | |
| 21.09 | 21.38 | 20.86 | 21.17 | +0.33% | |
| 20.73 | 21.29 | 20.56 | 21.10 | +1.20% | |
| 20.99 | 21.21 | 20.35 | 20.85 | -1.00% | |
| 20.58 | 21.15 | 20.55 | 21.06 | +2.33% | |
| 20.41 | 20.61 | 20.20 | 20.58 | +0.73% | |
| 20.40 | 20.82 | 20.17 | 20.43 | +0.10% | |
| 20.90 | 21.46 | 20.32 | 20.41 | -2.30% | |
| 20.91 | 21.40 | 20.84 | 20.89 | -1.18% | |
| 19.80 | 21.38 | 19.72 | 21.14 | +7.20% | |
| 20.17 | 20.50 | 19.32 | 19.72 | -0.70% | |
| 20.91 | 20.98 | 19.80 | 19.86 | -4.61% | |
| 20.41 | 20.98 | 20.12 | 20.82 | +1.41% | |
| 21.33 | 21.64 | 20.32 | 20.53 | -3.02% | |
| 20.77 | 21.21 | 20.12 | 21.17 | +2.07% | |
| 20.63 | 21.51 | 20.33 | 20.74 | +0.24% | |
| 20.11 | 20.72 | 19.79 | 20.69 | +3.45% | |
| 19.92 | 20.32 | 19.60 | 20.00 | +1.11% | |
| 18.48 | 20.28 | 18.38 | 19.78 | +10.38% | |
| 16.37 | 17.94 | 16.01 | 17.92 | +30.52% | |
| 14.06 | 14.21 | 13.58 | 13.73 | -2.83% | |
| 13.82 | 14.20 | 13.71 | 14.13 | +2.76% | |
| 13.63 | 13.86 | 13.50 | 13.75 | -0.07% | |
| 13.43 | 13.81 | 13.22 | 13.76 | +2.08% | |
| 13.12 | 13.53 | 12.97 | 13.48 | +2.59% | |
| 13.41 | 13.49 | 13.12 | 13.14 | -2.09% | |
| 13.77 | 13.99 | 13.31 | 13.42 | -3.10% | |
| 13.73 | 13.86 | 13.63 | 13.85 | +0.65% | |
| 14.12 | 14.30 | 13.74 | 13.76 | -2.41% | |
| 14.25 | 14.34 | 14.05 | 14.10 | -0.35% | |
| 14.30 | 14.41 | 14.07 | 14.15 | -1.05% | |
| 14.34 | 14.49 | 14.18 | 14.30 | -0.42% | |
| 14.33 | 14.43 | 14.26 | 14.36 | +0.42% | |
| 14.24 | 14.39 | 13.97 | 14.30 | +0.85% | |
| 14.29 | 14.49 | 14.16 | 14.18 | -0.84% | |
| 14.90 | 14.90 | 14.11 | 14.30 | -3.77% | |
| 14.79 | 14.92 | 14.66 | 14.86 | +0.88% | |
| 14.63 | 14.80 | 14.47 | 14.73 | +0.20% | |
| 14.58 | 14.73 | 13.60 | 14.70 | +0.82% | |
| 14.86 | 14.86 | 14.52 | 14.58 | -1.75% | |
| 14.98 | 15.02 | 14.77 | 14.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NATR chart for longer ranges.