Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
6.60
-0.27 (-3.93%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.69 | 6.76 | 6.57 | 6.60 | 6.60 | -3.93% | 2,838,433 |
| Dec 19, 2024 | 7.10 | 7.15 | 6.86 | 6.87 | 6.87 | -2.41% | 884,663 |
| Dec 18, 2024 | 7.36 | 7.51 | 7.01 | 7.04 | 7.04 | -3.83% | 679,148 |
| Dec 17, 2024 | 7.35 | 7.49 | 7.20 | 7.32 | 7.32 | -0.68% | 757,493 |
| Dec 16, 2024 | 7.47 | 7.53 | 7.28 | 7.37 | 7.37 | -1.60% | 680,576 |
| Dec 13, 2024 | 7.50 | 7.56 | 7.28 | 7.49 | 7.49 | -0.40% | 452,187 |
| Dec 12, 2024 | 7.40 | 7.53 | 7.26 | 7.52 | 7.52 | 0.80% | 407,628 |
| Dec 11, 2024 | 7.83 | 7.83 | 7.36 | 7.46 | 7.46 | -4.73% | 687,738 |
| Dec 10, 2024 | 7.80 | 7.85 | 7.48 | 7.83 | 7.83 | 0.51% | 420,858 |
| Dec 9, 2024 | 7.61 | 8.09 | 7.58 | 7.79 | 7.79 | 3.87% | 596,496 |
| Dec 6, 2024 | 7.77 | 7.87 | 7.50 | 7.50 | 7.50 | -2.47% | 542,748 |
| Dec 5, 2024 | 7.75 | 7.87 | 7.60 | 7.69 | 7.69 | -1.28% | 494,316 |
| Dec 4, 2024 | 7.53 | 7.82 | 7.53 | 7.79 | 7.79 | 3.87% | 571,194 |
| Dec 3, 2024 | 7.59 | 7.64 | 7.41 | 7.50 | 7.50 | -1.70% | 593,053 |
| Dec 2, 2024 | 7.15 | 7.63 | 7.03 | 7.63 | 7.63 | 4.52% | 740,338 |
| Nov 29, 2024 | 7.69 | 7.69 | 7.17 | 7.30 | 7.30 | -5.07% | 406,070 |
| Nov 27, 2024 | 7.51 | 7.83 | 7.51 | 7.69 | 7.63 | 3.36% | 592,035 |
| Nov 26, 2024 | 7.52 | 7.73 | 7.37 | 7.44 | 7.38 | -1.46% | 708,858 |
| Nov 25, 2024 | 7.29 | 7.91 | 7.29 | 7.55 | 7.49 | 4.57% | 2,081,591 |
| Nov 22, 2024 | 7.31 | 7.47 | 7.15 | 7.22 | 7.16 | -1.10% | 854,929 |
| Nov 21, 2024 | 7.49 | 7.52 | 6.88 | 7.30 | 7.24 | -2.54% | 723,231 |
| Nov 20, 2024 | 7.54 | 7.71 | 7.34 | 7.49 | 7.43 | -1.32% | 818,400 |
| Nov 19, 2024 | 7.66 | 7.83 | 7.46 | 7.59 | 7.53 | -2.82% | 1,101,840 |
| Nov 18, 2024 | 7.56 | 7.85 | 7.46 | 7.81 | 7.75 | 3.03% | 742,442 |
| Nov 15, 2024 | 7.29 | 7.62 | 7.22 | 7.58 | 7.52 | 5.42% | 628,951 |
| Nov 14, 2024 | 7.49 | 7.60 | 7.00 | 7.19 | 7.13 | -3.88% | 1,341,117 |
| Nov 13, 2024 | 7.23 | 7.55 | 7.15 | 7.48 | 7.42 | 3.46% | 888,704 |
| Nov 12, 2024 | 7.14 | 7.33 | 6.81 | 7.23 | 7.17 | 0.14% | 947,245 |
| Nov 11, 2024 | 6.50 | 7.26 | 6.50 | 7.22 | 7.16 | 10.23% | 1,158,524 |
| Nov 8, 2024 | 6.40 | 6.55 | 6.04 | 6.55 | 6.50 | 1.55% | 991,684 |
| Nov 7, 2024 | 6.44 | 6.67 | 6.37 | 6.45 | 6.40 | -0.46% | 1,137,930 |
| Nov 6, 2024 | 6.66 | 6.75 | 6.31 | 6.48 | 6.43 | 0.78% | 869,491 |
| Nov 5, 2024 | 6.30 | 6.45 | 6.20 | 6.43 | 6.38 | 1.42% | 676,192 |
| Nov 4, 2024 | 6.40 | 6.61 | 6.33 | 6.34 | 6.29 | - | 652,579 |
| Nov 1, 2024 | 6.30 | 6.49 | 6.24 | 6.34 | 6.29 | 2.42% | 821,618 |
| Oct 31, 2024 | 6.25 | 6.33 | 6.11 | 6.19 | 6.14 | -0.96% | 895,936 |
| Oct 30, 2024 | 6.35 | 6.43 | 6.21 | 6.25 | 6.20 | -1.57% | 538,791 |
| Oct 29, 2024 | 6.10 | 6.42 | 6.10 | 6.35 | 6.30 | 2.75% | 621,890 |
| Oct 28, 2024 | 6.15 | 6.34 | 6.15 | 6.18 | 6.13 | 0.32% | 698,366 |
| Oct 25, 2024 | 6.41 | 6.44 | 6.11 | 6.16 | 6.11 | -1.91% | 586,355 |
| Oct 24, 2024 | 6.35 | 6.36 | 6.21 | 6.28 | 6.23 | -0.63% | 592,576 |
| Oct 23, 2024 | 6.01 | 6.33 | 5.95 | 6.32 | 6.27 | 3.78% | 749,297 |
| Oct 22, 2024 | 6.10 | 6.18 | 6.01 | 6.09 | 6.04 | -1.14% | 810,004 |
| Oct 21, 2024 | 6.31 | 6.33 | 6.12 | 6.16 | 6.11 | -2.69% | 958,873 |
| Oct 18, 2024 | 6.32 | 6.49 | 6.25 | 6.33 | 6.28 | - | 698,825 |
| Oct 17, 2024 | 6.35 | 6.35 | 6.15 | 6.33 | 6.28 | -1.09% | 692,976 |
| Oct 16, 2024 | 6.25 | 6.44 | 6.22 | 6.40 | 6.35 | 1.91% | 728,091 |
| Oct 15, 2024 | 6.09 | 6.30 | 6.02 | 6.28 | 6.23 | 2.45% | 756,457 |
| Oct 14, 2024 | 6.24 | 6.25 | 6.06 | 6.13 | 6.08 | -2.23% | 563,700 |
| Oct 11, 2024 | 6.25 | 6.43 | 6.18 | 6.27 | 6.22 | 0.16% | 966,721 |
| Oct 10, 2024 | 6.02 | 6.26 | 5.99 | 6.26 | 6.21 | 3.13% | 1,158,947 |
| Oct 9, 2024 | 6.44 | 6.44 | 6.00 | 6.07 | 6.02 | -5.89% | 922,343 |
| Oct 8, 2024 | 6.28 | 6.52 | 6.15 | 6.45 | 6.40 | 0.78% | 702,754 |
| Oct 7, 2024 | 6.29 | 6.49 | 6.22 | 6.40 | 6.35 | 0.79% | 775,611 |
| Oct 4, 2024 | 6.43 | 6.54 | 6.24 | 6.35 | 6.30 | 0.32% | 785,355 |
| Oct 3, 2024 | 6.80 | 6.81 | 6.28 | 6.33 | 6.28 | -7.86% | 801,537 |
| Oct 2, 2024 | 7.12 | 7.16 | 6.84 | 6.87 | 6.81 | -3.38% | 622,636 |
| Oct 1, 2024 | 7.39 | 7.41 | 7.05 | 7.11 | 7.05 | -3.53% | 601,708 |
| Sep 30, 2024 | 7.33 | 7.50 | 7.22 | 7.37 | 7.31 | 0.14% | 747,652 |
| Sep 27, 2024 | 7.18 | 7.57 | 7.18 | 7.36 | 7.30 | 4.10% | 899,858 |
| Sep 26, 2024 | 6.94 | 7.29 | 6.88 | 7.07 | 7.01 | 3.21% | 989,734 |
| Sep 25, 2024 | 6.94 | 6.99 | 6.74 | 6.85 | 6.79 | -1.15% | 952,467 |
| Sep 24, 2024 | 7.31 | 7.50 | 6.92 | 6.93 | 6.87 | -4.02% | 1,282,751 |
| Sep 23, 2024 | 7.22 | 7.73 | 7.20 | 7.22 | 7.16 | 2.27% | 2,224,460 |
| Sep 20, 2024 | 7.09 | 7.35 | 6.98 | 7.06 | 7.00 | -1.40% | 13,920,498 |
| Sep 19, 2024 | 7.53 | 7.58 | 7.10 | 7.16 | 7.10 | -2.19% | 1,418,044 |
| Sep 18, 2024 | 7.19 | 7.62 | 7.04 | 7.32 | 7.26 | 1.53% | 1,304,384 |
| Sep 17, 2024 | 7.36 | 7.48 | 7.18 | 7.21 | 7.15 | -1.23% | 1,012,278 |
| Sep 16, 2024 | 7.65 | 7.70 | 6.96 | 7.30 | 7.24 | -4.58% | 1,427,559 |
| Sep 13, 2024 | 7.65 | 7.84 | 7.47 | 7.65 | 7.59 | 1.06% | 899,937 |
| Sep 12, 2024 | 7.65 | 7.73 | 7.39 | 7.57 | 7.51 | -0.66% | 1,006,060 |
| Sep 11, 2024 | 7.07 | 7.66 | 7.00 | 7.62 | 7.56 | 7.93% | 1,150,718 |
| Sep 10, 2024 | 7.26 | 7.36 | 6.72 | 7.06 | 7.00 | -3.29% | 1,526,468 |
| Sep 9, 2024 | 7.80 | 7.84 | 7.26 | 7.30 | 7.24 | -8.75% | 2,113,553 |
| Sep 6, 2024 | 8.36 | 8.45 | 8.00 | 8.00 | 7.94 | -4.19% | 699,869 |
| Sep 5, 2024 | 8.39 | 8.61 | 8.31 | 8.35 | 8.28 | - | 586,343 |
| Sep 4, 2024 | 8.64 | 8.87 | 8.34 | 8.35 | 8.28 | -3.47% | 879,937 |
| Sep 3, 2024 | 8.83 | 8.91 | 8.51 | 8.65 | 8.58 | -3.14% | 980,410 |
| Aug 30, 2024 | 9.39 | 9.42 | 8.87 | 8.93 | 8.86 | -3.88% | 768,822 |
| Aug 29, 2024 | 9.13 | 9.51 | 8.93 | 9.29 | 9.15 | 2.88% | 734,578 |
| Aug 28, 2024 | 9.22 | 9.31 | 9.02 | 9.03 | 8.90 | -2.38% | 439,169 |
| Aug 27, 2024 | 10.05 | 10.05 | 9.22 | 9.25 | 9.11 | -8.05% | 574,739 |
| Aug 26, 2024 | 10.09 | 10.16 | 9.88 | 10.06 | 9.91 | 0.60% | 628,736 |
| Aug 23, 2024 | 9.68 | 10.07 | 9.59 | 10.00 | 9.85 | 4.49% | 737,716 |
| Aug 22, 2024 | 9.79 | 9.87 | 9.47 | 9.57 | 9.43 | -1.64% | 712,887 |
| Aug 21, 2024 | 9.79 | 9.89 | 9.71 | 9.73 | 9.59 | 0.52% | 472,544 |
| Aug 20, 2024 | 9.76 | 9.92 | 9.63 | 9.68 | 9.54 | -0.72% | 578,708 |
| Aug 19, 2024 | 9.78 | 9.92 | 9.72 | 9.75 | 9.61 | -0.41% | 544,965 |
| Aug 16, 2024 | 9.76 | 9.91 | 9.60 | 9.79 | 9.65 | -0.81% | 487,172 |
| Aug 15, 2024 | 9.86 | 10.06 | 9.76 | 9.87 | 9.72 | 2.81% | 576,411 |
| Aug 14, 2024 | 9.50 | 9.66 | 9.18 | 9.60 | 9.46 | 1.59% | 949,687 |
| Aug 13, 2024 | 9.16 | 9.49 | 8.80 | 9.45 | 9.31 | 4.42% | 1,211,755 |
| Aug 12, 2024 | 9.78 | 9.81 | 9.00 | 9.05 | 8.92 | -10.13% | 1,113,202 |
| Aug 9, 2024 | 10.71 | 10.88 | 10.02 | 10.07 | 9.92 | -3.17% | 918,117 |
| Aug 8, 2024 | 10.52 | 10.72 | 10.22 | 10.40 | 10.25 | -0.86% | 699,342 |
| Aug 7, 2024 | 10.33 | 10.66 | 10.25 | 10.49 | 10.34 | 2.44% | 806,469 |
| Aug 6, 2024 | 10.24 | 10.51 | 10.10 | 10.24 | 10.09 | -0.10% | 660,267 |
| Aug 5, 2024 | 10.39 | 10.39 | 9.97 | 10.25 | 10.10 | -5.62% | 942,347 |
| Aug 2, 2024 | 10.50 | 11.06 | 10.42 | 10.86 | 10.70 | -0.82% | 625,775 |
| Aug 1, 2024 | 11.25 | 11.41 | 10.75 | 10.95 | 10.79 | -2.41% | 600,490 |