-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
-0.58% -
3 MONTH PERFORMANCE
-8.53% -
6 MONTH PERFORMANCE
-34.26% -
YEAR-TO-DATE PERFORMANCE
-20.65% -
1 YEAR PERFORMANCE
-17.20%
Nature's Sunshine Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.06 | $13.62 (-3.13%) | $14.06 | $13.53 | 44,037 | $253.97 M |
| 09/27/2024 | $13.65 | $14.04 (2.86%) | $14.18 | $13.55 | 25,600 | $261.80 M |
| 09/26/2024 | $13.47 | $13.52 (0.37%) | $13.66 | $13.39 | 30,234 | $252.11 M |
| 09/25/2024 | $13.39 | $13.32 (-0.52%) | $13.63 | $13.15 | 26,147 | $248.38 M |
| 09/24/2024 | $13.65 | $13.38 (-1.98%) | $13.65 | $13.23 | 21,218 | $249.50 M |
| 09/23/2024 | $13.59 | $13.55 (-0.29%) | $13.76 | $13.49 | 22,400 | $252.67 M |
| 09/20/2024 | $13.72 | $13.56 (-1.17%) | $13.80 | $13.43 | 124,944 | $252.85 M |
| 09/19/2024 | $13.89 | $13.90 (0.07%) | $14.10 | $13.46 | 29,300 | $259.19 M |
| 09/18/2024 | $13.62 | $13.54 (-0.59%) | $13.90 | $13.34 | 27,200 | $252.48 M |
| 09/17/2024 | $13.92 | $13.71 (-1.51%) | $14.12 | $13.62 | 38,600 | $255.65 M |
| 09/16/2024 | $14.00 | $13.81 (-1.36%) | $14.31 | $13.70 | 50,627 | $257.52 M |
| 09/13/2024 | $13.40 | $14.06 (4.93%) | $14.41 | $13.40 | 42,300 | $262.18 M |
| 09/12/2024 | $13.24 | $13.25 (0.08%) | $13.35 | $13.20 | 12,018 | $247.07 M |
| 09/11/2024 | $12.96 | $13.09 (1%) | $13.19 | $12.85 | 28,700 | $244.09 M |
| 09/10/2024 | $13.11 | $13.09 (-0.15%) | $13.21 | $12.93 | 33,500 | $244.09 M |
| 09/09/2024 | $13.19 | $13.09 (-0.76%) | $13.25 | $12.95 | 57,203 | $244.09 M |
| 09/06/2024 | $13.62 | $13.05 (-4.19%) | $13.76 | $12.85 | 46,600 | $243.34 M |
| 09/05/2024 | $13.73 | $13.73 (0%) | $13.79 | $13.50 | 41,929 | $256.02 M |
| 09/04/2024 | $13.75 | $13.73 (-0.15%) | $13.77 | $13.44 | 55,800 | $256.02 M |
| 09/03/2024 | $13.75 | $13.75 (0%) | $13.85 | $13.40 | 55,726 | $256.40 M |
| 08/30/2024 | $13.62 | $13.80 (1.32%) | $13.96 | $13.58 | 45,448 | $257.33 M |
| 08/29/2024 | $13.43 | $13.55 (0.89%) | $13.76 | $13.31 | 20,714 | $252.67 M |
| 08/28/2024 | $13.47 | $13.36 (-0.82%) | $13.56 | $13.24 | 20,102 | $249.12 M |
| 08/27/2024 | $13.47 | $13.53 (0.45%) | $13.61 | $13.37 | 21,400 | $252.29 M |
| 08/26/2024 | $13.65 | $13.58 (-0.51%) | $13.74 | $13.44 | 53,700 | $253.23 M |
| 08/23/2024 | $13.22 | $13.63 (3.1%) | $13.86 | $13.22 | 32,900 | $254.16 M |
| 08/22/2024 | $13.55 | $13.14 (-3.03%) | $13.55 | $13.13 | 20,729 | $245.02 M |
| 08/21/2024 | $12.95 | $13.55 (4.63%) | $13.70 | $12.82 | 130,900 | $252.67 M |
| 08/20/2024 | $12.87 | $12.95 (0.62%) | $13.11 | $12.87 | 42,000 | $241.48 M |
| 08/19/2024 | $12.69 | $12.98 (2.29%) | $13.49 | $12.69 | 83,914 | $242.04 M |
| 08/16/2024 | $13.09 | $13.11 (0.15%) | $13.34 | $13.00 | 91,900 | $244.46 M |
| 08/15/2024 | $12.75 | $13.16 (3.22%) | $13.65 | $12.70 | 55,300 | $245.39 M |
| 08/14/2024 | $13.01 | $12.38 (-4.84%) | $13.03 | $12.38 | 57,900 | $230.85 M |
| 08/13/2024 | $11.79 | $13.04 (10.6%) | $13.26 | $11.58 | 80,400 | $243.16 M |
| 08/12/2024 | $12.04 | $11.79 (-2.08%) | $12.16 | $10.81 | 249,803 | $219.85 M |
| 08/09/2024 | $13.72 | $12.63 (-7.94%) | $13.72 | $12.51 | 100,800 | $235.51 M |
| 08/08/2024 | $14.95 | $14.66 (-1.94%) | $14.95 | $14.38 | 37,736 | $273.37 M |
| 08/07/2024 | $14.83 | $14.77 (-0.4%) | $15.12 | $14.40 | 32,439 | $275.42 M |
| 08/06/2024 | $14.63 | $14.74 (0.75%) | $15.17 | $14.39 | 27,100 | $274.86 M |
| 08/05/2024 | $15.03 | $14.66 (-2.46%) | $15.24 | $14.49 | 65,435 | $273.37 M |
| 08/02/2024 | $15.83 | $15.53 (-1.9%) | $16.05 | $15.44 | 25,049 | $292.40 M |
| 08/01/2024 | $17.12 | $16.42 (-4.09%) | $17.27 | $16.27 | 35,000 | $309.16 M |
| 07/31/2024 | $17.11 | $17.11 (0%) | $17.48 | $16.85 | 54,302 | $322.15 M |
| 07/30/2024 | $16.90 | $17.01 (0.65%) | $17.14 | $16.81 | 33,600 | $320.26 M |
| 07/29/2024 | $16.92 | $16.89 (-0.18%) | $17.06 | $16.69 | 38,600 | $318.00 M |
| 07/26/2024 | $16.91 | $16.97 (0.35%) | $17.03 | $16.60 | 38,300 | $319.51 M |
| 07/25/2024 | $16.22 | $16.72 (3.08%) | $16.89 | $16.22 | 59,204 | $314.80 M |
| 07/24/2024 | $16.06 | $16.22 (1%) | $16.38 | $16.01 | 46,104 | $305.39 M |
| 07/23/2024 | $16.00 | $16.27 (1.69%) | $16.38 | $15.78 | 59,325 | $306.33 M |
| 07/22/2024 | $16.02 | $15.98 (-0.25%) | $16.20 | $15.74 | 57,366 | $300.87 M |
| 07/19/2024 | $15.72 | $15.55 (-1.08%) | $15.72 | $15.30 | 25,686 | $292.78 M |
| 07/18/2024 | $16.01 | $15.62 (-2.44%) | $16.16 | $15.45 | 39,239 | $294.09 M |
| 07/17/2024 | $16.01 | $16.03 (0.12%) | $16.36 | $15.92 | 51,255 | $301.81 M |
| 07/16/2024 | $15.76 | $16.13 (2.35%) | $16.32 | $15.76 | 73,466 | $303.70 M |
| 07/15/2024 | $15.33 | $15.76 (2.8%) | $15.86 | $15.27 | 91,953 | $296.73 M |
| 07/12/2024 | $15.04 | $15.02 (-0.13%) | $15.35 | $14.80 | 47,899 | $282.80 M |
| 07/11/2024 | $14.71 | $15.04 (2.24%) | $15.39 | $14.52 | 66,372 | $283.17 M |
| 07/10/2024 | $14.31 | $14.52 (1.47%) | $15.21 | $14.25 | 41,525 | $273.38 M |
| 07/09/2024 | $15.00 | $14.26 (-4.93%) | $15.04 | $14.25 | 82,338 | $268.49 M |
| 07/08/2024 | $15.02 | $14.93 (-0.6%) | $15.24 | $14.93 | 63,103 | $281.10 M |
| 07/05/2024 | $15.00 | $14.88 (-0.8%) | $15.09 | $14.80 | 144,471 | $280.16 M |
| 07/03/2024 | $15.08 | $15.00 (-0.53%) | $15.16 | $15.00 | 13,374 | $282.42 M |
| 07/02/2024 | $15.00 | $15.02 (0.13%) | $15.08 | $14.95 | 35,876 | $282.80 M |
| 07/01/2024 | $15.04 | $15.00 (-0.27%) | $15.15 | $14.78 | 67,473 | $282.42 M |