-
5 DAY PERFORMANCE
+6.91% -
1 MONTH PERFORMANCE
+22.35% -
3 MONTH PERFORMANCE
+28.68% -
6 MONTH PERFORMANCE
+1.40% -
YEAR-TO-DATE PERFORMANCE
-7.87% -
1 YEAR PERFORMANCE
-8.87%
Nature's Sunshine Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $15.80 | $15.93 (0.82%) | $16.84 | $15.80 | 20,611 | |
| 11/13/2024 | $16.31 | $15.96 (-2.15%) | $16.31 | $15.65 | 89,339 | $295.45 M |
| 11/12/2024 | $17.43 | $16.43 (-5.74%) | $17.50 | $16.14 | 48,339 | $304.15 M |
| 11/11/2024 | $15.20 | $17.43 (14.67%) | $18.06 | $15.20 | 170,900 | $322.66 M |
| 11/08/2024 | $14.18 | $14.90 (5.08%) | $15.29 | $14.18 | 51,307 | $275.83 M |
| 11/07/2024 | $14.18 | $13.86 (-2.26%) | $14.36 | $13.74 | 60,900 | $256.58 M |
| 11/06/2024 | $13.91 | $14.22 (2.23%) | $14.88 | $13.34 | 84,839 | $263.24 M |
| 11/05/2024 | $12.89 | $13.07 (1.4%) | $13.20 | $12.89 | 28,027 | $241.95 M |
| 11/04/2024 | $13.19 | $12.99 (-1.52%) | $13.29 | $12.98 | 16,127 | $240.47 M |
| 11/01/2024 | $12.74 | $13.11 (2.9%) | $13.19 | $12.74 | 21,614 | $244.46 M |
| 10/31/2024 | $12.98 | $12.66 (-2.47%) | $13.06 | $12.65 | 32,000 | $236.07 M |
| 10/30/2024 | $13.35 | $12.99 (-2.7%) | $13.57 | $12.99 | 28,358 | $242.22 M |
| 10/29/2024 | $13.12 | $13.59 (3.58%) | $13.65 | $13.12 | 27,700 | $253.41 M |
| 10/28/2024 | $13.10 | $13.25 (1.15%) | $13.47 | $13.01 | 14,742 | $247.07 M |
| 10/25/2024 | $12.80 | $12.95 (1.17%) | $13.32 | $12.80 | 30,800 | $241.48 M |
| 10/24/2024 | $12.71 | $12.73 (0.16%) | $12.87 | $12.68 | 43,000 | $237.38 M |
| 10/23/2024 | $12.60 | $12.70 (0.79%) | $12.76 | $12.58 | 40,928 | $236.82 M |
| 10/22/2024 | $12.99 | $12.60 (-3%) | $13.04 | $12.60 | 55,000 | $234.95 M |
| 10/21/2024 | $13.04 | $12.95 (-0.69%) | $13.33 | $12.85 | 27,720 | $241.48 M |
| 10/18/2024 | $13.36 | $13.17 (-1.42%) | $13.36 | $13.05 | 25,300 | $245.58 M |
| 10/17/2024 | $13.34 | $13.34 (0%) | $13.49 | $12.98 | 20,800 | $248.75 M |
| 10/16/2024 | $13.03 | $13.32 (2.23%) | $13.34 | $12.85 | 26,214 | $248.38 M |
| 10/15/2024 | $12.89 | $12.92 (0.23%) | $13.09 | $12.88 | 30,800 | $240.92 M |
| 10/14/2024 | $13.12 | $13.02 (-0.76%) | $13.15 | $12.99 | 14,448 | $242.78 M |
| 10/11/2024 | $13.29 | $13.17 (-0.9%) | $13.62 | $13.10 | 21,700 | $245.58 M |
| 10/10/2024 | $13.21 | $13.42 (1.59%) | $13.53 | $13.05 | 27,400 | $250.24 M |
| 10/09/2024 | $13.12 | $13.37 (1.91%) | $13.55 | $13.03 | 15,700 | $249.31 M |
| 10/08/2024 | $13.16 | $13.18 (0.15%) | $13.25 | $13.05 | 18,106 | $245.77 M |
| 10/07/2024 | $13.40 | $13.16 (-1.79%) | $13.43 | $13.05 | 17,420 | $245.39 M |
| 10/04/2024 | $13.22 | $13.35 (0.98%) | $13.41 | $12.97 | 28,408 | $248.94 M |
| 10/03/2024 | $13.14 | $13.06 (-0.61%) | $13.20 | $13.00 | 16,930 | $243.53 M |
| 10/02/2024 | $13.31 | $13.17 (-1.05%) | $13.49 | $13.17 | 17,243 | $245.58 M |
| 10/01/2024 | $13.54 | $13.36 (-1.33%) | $13.59 | $13.36 | 26,042 | $249.12 M |
| 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 |