Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
7.00
-0.49 (-6.54%)
Nov 21, 2024, 12:04 PM EST - Market open

Nu Skin Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.547.717.347.497.49-1.32%810,722
Nov 19, 20247.667.837.467.597.59-2.82%1,101,840
Nov 18, 20247.567.857.467.817.813.03%742,442
Nov 15, 20247.297.627.227.587.585.42%628,951
Nov 14, 20247.497.607.007.197.19-3.88%1,341,117
Nov 13, 20247.237.557.157.487.483.46%888,704
Nov 12, 20247.147.336.817.237.230.14%947,245
Nov 11, 20246.507.266.507.227.2210.23%1,158,524
Nov 8, 20246.406.556.046.556.551.55%991,684
Nov 7, 20246.446.676.376.456.45-0.46%1,137,930
Nov 6, 20246.666.756.316.486.480.78%869,491
Nov 5, 20246.306.456.206.436.431.42%676,192
Nov 4, 20246.406.616.336.346.34-652,579
Nov 1, 20246.306.496.246.346.342.42%821,618
Oct 31, 20246.256.336.116.196.19-0.96%895,936
Oct 30, 20246.356.436.216.256.25-1.57%538,791
Oct 29, 20246.106.426.106.356.352.75%621,890
Oct 28, 20246.156.346.156.186.180.32%698,366
Oct 25, 20246.416.446.116.166.16-1.91%586,355
Oct 24, 20246.356.366.216.286.28-0.63%592,576
Oct 23, 20246.016.335.956.326.323.78%749,297
Oct 22, 20246.106.186.016.096.09-1.14%810,004
Oct 21, 20246.316.336.126.166.16-2.69%958,873
Oct 18, 20246.326.496.256.336.33-698,825
Oct 17, 20246.356.356.156.336.33-1.09%692,976
Oct 16, 20246.256.446.226.406.401.91%728,091
Oct 15, 20246.096.306.026.286.282.45%756,457
Oct 14, 20246.246.256.066.136.13-2.23%563,700
Oct 11, 20246.256.436.186.276.270.16%966,721
Oct 10, 20246.026.265.996.266.263.13%1,158,947
Oct 9, 20246.446.446.006.076.07-5.89%922,343
Oct 8, 20246.286.526.156.456.450.78%702,754
Oct 7, 20246.296.496.226.406.400.79%775,611
Oct 4, 20246.436.546.246.356.350.32%785,355
Oct 3, 20246.806.816.286.336.33-7.86%801,537
Oct 2, 20247.127.166.846.876.87-3.38%622,636
Oct 1, 20247.397.417.057.117.11-3.53%601,708
Sep 30, 20247.337.507.227.377.370.14%747,652
Sep 27, 20247.187.577.187.367.364.10%899,858
Sep 26, 20246.947.296.887.077.073.21%989,734
Sep 25, 20246.946.996.746.856.85-1.15%952,467
Sep 24, 20247.317.506.926.936.93-4.02%1,282,751
Sep 23, 20247.227.737.207.227.222.27%2,224,460
Sep 20, 20247.097.356.987.067.06-1.40%13,920,498
Sep 19, 20247.537.587.107.167.16-2.19%1,418,044
Sep 18, 20247.197.627.047.327.321.53%1,304,384
Sep 17, 20247.367.487.187.217.21-1.23%1,012,278
Sep 16, 20247.657.706.967.307.30-4.58%1,427,559
Sep 13, 20247.657.847.477.657.651.06%899,937
Sep 12, 20247.657.737.397.577.57-0.66%1,006,060
Sep 11, 20247.077.667.007.627.627.93%1,150,718
Sep 10, 20247.267.366.727.067.06-3.29%1,526,468
Sep 9, 20247.807.847.267.307.30-8.75%2,113,553
Sep 6, 20248.368.458.008.008.00-4.19%699,869
Sep 5, 20248.398.618.318.358.35-586,343
Sep 4, 20248.648.878.348.358.35-3.47%879,937
Sep 3, 20248.838.918.518.658.65-3.14%980,410
Aug 30, 20249.399.428.878.938.93-3.88%768,822
Aug 29, 20249.139.518.939.299.232.88%734,578
Aug 28, 20249.229.319.029.038.97-2.38%439,169
Aug 27, 202410.0510.059.229.259.19-8.05%574,739
Aug 26, 202410.0910.169.8810.069.990.60%628,736
Aug 23, 20249.6810.079.5910.009.934.49%737,716
Aug 22, 20249.799.879.479.579.51-1.64%712,887
Aug 21, 20249.799.899.719.739.670.52%472,544
Aug 20, 20249.769.929.639.689.62-0.72%578,708
Aug 19, 20249.789.929.729.759.69-0.41%544,965
Aug 16, 20249.769.919.609.799.73-0.81%487,172
Aug 15, 20249.8610.069.769.879.802.81%576,411
Aug 14, 20249.509.669.189.609.541.59%949,687
Aug 13, 20249.169.498.809.459.394.42%1,211,755
Aug 12, 20249.789.819.009.058.99-10.13%1,113,202
Aug 9, 202410.7110.8810.0210.0710.00-3.17%918,117
Aug 8, 202410.5210.7210.2210.4010.33-0.86%699,342
Aug 7, 202410.3310.6610.2510.4910.422.44%806,469
Aug 6, 202410.2410.5110.1010.2410.17-0.10%660,267
Aug 5, 202410.3910.399.9710.2510.18-5.62%942,347
Aug 2, 202410.5011.0610.4210.8610.79-0.82%625,775
Aug 1, 202411.2511.4110.7510.9510.88-2.41%600,490
Jul 31, 202411.2211.6411.0611.2211.150.36%554,163
Jul 30, 202410.6111.2410.6111.1811.114.00%540,518
Jul 29, 202410.7610.8210.5610.7510.680.28%499,845
Jul 26, 202410.6110.7310.3310.7210.653.18%404,200
Jul 25, 202410.3910.5110.1810.3910.321.07%371,305
Jul 24, 202410.1010.449.9910.2810.210.49%460,722
Jul 23, 202410.0710.4210.0410.2310.160.89%607,697
Jul 22, 202410.1710.259.7410.1410.07-707,483
Jul 19, 202410.6310.639.9410.1410.07-5.41%422,786
Jul 18, 202410.8011.1610.6510.7210.65-2.10%494,653
Jul 17, 202410.6411.1710.6410.9510.882.15%585,528
Jul 16, 202410.3810.7310.2610.7210.654.59%684,318
Jul 15, 202410.4110.5810.1610.2510.18-1.44%569,279
Jul 12, 202410.6010.7510.2310.4010.33-0.57%537,742
Jul 11, 202410.4010.7210.3110.4610.393.16%555,013
Jul 10, 20249.8410.149.7910.1410.073.79%600,352
Jul 9, 202410.7310.739.769.779.71-9.54%708,616
Jul 8, 202411.0811.2910.7910.8010.73-1.73%877,097
Jul 5, 202410.9211.0410.8210.9910.920.18%925,536
Jul 3, 202410.7511.0910.7110.9710.902.52%327,933
Jul 2, 202410.4310.7110.4010.7010.632.88%691,266