Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
8.56
-0.15 (-1.72%)
At close: Feb 23, 2026, 4:00 PM EST
8.53
-0.03 (-0.35%)
After-hours: Feb 23, 2026, 7:07 PM EST
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.71 | 8.84 | 8.50 | 8.56 | 8.56 | -1.72% | 477,933 |
| Feb 20, 2026 | 8.60 | 8.75 | 8.49 | 8.71 | 8.71 | 0.58% | 676,089 |
| Feb 19, 2026 | 8.55 | 8.77 | 8.50 | 8.66 | 8.66 | 1.88% | 730,509 |
| Feb 18, 2026 | 8.55 | 8.58 | 8.33 | 8.50 | 8.50 | -1.28% | 661,323 |
| Feb 17, 2026 | 8.31 | 8.69 | 8.31 | 8.61 | 8.61 | 2.99% | 910,884 |
| Feb 13, 2026 | 8.67 | 8.88 | 8.20 | 8.36 | 8.36 | -18.12% | 1,765,782 |
| Feb 12, 2026 | 10.10 | 10.35 | 10.02 | 10.21 | 10.21 | 0.39% | 462,983 |
| Feb 11, 2026 | 9.97 | 10.30 | 9.87 | 10.17 | 10.17 | 2.11% | 353,603 |
| Feb 10, 2026 | 9.98 | 10.25 | 9.90 | 9.96 | 9.96 | 0.61% | 521,558 |
| Feb 9, 2026 | 10.70 | 10.71 | 9.86 | 9.90 | 9.90 | -8.42% | 411,238 |
| Feb 6, 2026 | 10.52 | 10.92 | 10.46 | 10.81 | 10.81 | 3.25% | 447,032 |
| Feb 5, 2026 | 10.33 | 10.50 | 10.24 | 10.47 | 10.47 | 0.96% | 548,279 |
| Feb 4, 2026 | 10.39 | 10.59 | 10.35 | 10.37 | 10.37 | 0.48% | 381,846 |
| Feb 3, 2026 | 10.43 | 10.80 | 10.14 | 10.32 | 10.32 | -1.99% | 441,626 |
| Feb 2, 2026 | 10.60 | 10.65 | 10.45 | 10.53 | 10.53 | -0.75% | 278,893 |
| Jan 30, 2026 | 10.50 | 10.68 | 10.38 | 10.61 | 10.61 | -0.28% | 435,478 |
| Jan 29, 2026 | 10.18 | 10.64 | 10.15 | 10.64 | 10.64 | 5.35% | 728,966 |
| Jan 28, 2026 | 10.68 | 10.75 | 10.00 | 10.10 | 10.10 | -5.61% | 637,271 |
| Jan 27, 2026 | 10.96 | 10.97 | 10.54 | 10.70 | 10.70 | -2.82% | 576,703 |
| Jan 26, 2026 | 11.04 | 11.19 | 10.98 | 11.01 | 11.01 | -0.45% | 705,365 |
| Jan 23, 2026 | 11.01 | 11.39 | 10.96 | 11.06 | 11.06 | 0.27% | 740,020 |
| Jan 22, 2026 | 11.09 | 11.26 | 10.87 | 11.03 | 11.03 | -0.63% | 543,173 |
| Jan 21, 2026 | 11.13 | 11.26 | 10.92 | 11.10 | 11.10 | 0.36% | 494,934 |
| Jan 20, 2026 | 11.30 | 11.45 | 10.84 | 11.06 | 11.06 | -4.16% | 455,276 |
| Jan 16, 2026 | 11.32 | 11.67 | 11.25 | 11.54 | 11.54 | 1.76% | 510,427 |
| Jan 15, 2026 | 11.02 | 11.43 | 10.88 | 11.34 | 11.34 | 2.90% | 428,664 |
| Jan 14, 2026 | 10.63 | 11.04 | 10.63 | 11.02 | 11.02 | 3.67% | 298,472 |
| Jan 13, 2026 | 10.50 | 10.82 | 10.44 | 10.63 | 10.63 | 1.72% | 405,494 |
| Jan 12, 2026 | 10.26 | 10.56 | 10.19 | 10.45 | 10.45 | 1.16% | 265,856 |
| Jan 9, 2026 | 10.37 | 10.46 | 10.10 | 10.33 | 10.33 | 0.10% | 226,360 |
| Jan 8, 2026 | 9.95 | 10.34 | 9.95 | 10.32 | 10.32 | 2.38% | 247,929 |
| Jan 7, 2026 | 10.20 | 10.34 | 9.82 | 10.08 | 10.08 | -1.75% | 310,552 |
| Jan 6, 2026 | 9.59 | 10.30 | 9.59 | 10.26 | 10.26 | 5.88% | 443,803 |
| Jan 5, 2026 | 9.68 | 9.84 | 9.63 | 9.69 | 9.69 | - | 620,157 |
| Jan 2, 2026 | 9.65 | 9.77 | 9.49 | 9.69 | 9.69 | 0.73% | 361,323 |
| Dec 31, 2025 | 9.76 | 9.76 | 9.59 | 9.62 | 9.62 | -0.93% | 370,738 |
| Dec 30, 2025 | 9.76 | 9.82 | 9.64 | 9.71 | 9.71 | -0.21% | 357,794 |
| Dec 29, 2025 | 9.78 | 9.84 | 9.55 | 9.73 | 9.73 | -1.12% | 371,498 |
| Dec 26, 2025 | 10.06 | 10.06 | 9.82 | 9.84 | 9.84 | -2.09% | 244,375 |
| Dec 24, 2025 | 9.96 | 10.16 | 9.96 | 10.05 | 10.05 | 0.20% | 193,505 |
| Dec 23, 2025 | 10.03 | 10.23 | 9.99 | 10.03 | 10.03 | -0.69% | 365,451 |
| Dec 22, 2025 | 10.23 | 10.35 | 9.94 | 10.10 | 10.10 | -1.66% | 453,684 |
| Dec 19, 2025 | 10.20 | 10.30 | 10.06 | 10.27 | 10.27 | 0.20% | 1,167,497 |
| Dec 18, 2025 | 10.51 | 10.61 | 10.21 | 10.25 | 10.25 | -2.01% | 619,723 |
| Dec 17, 2025 | 10.49 | 10.68 | 10.43 | 10.46 | 10.46 | -0.48% | 425,434 |
| Dec 16, 2025 | 10.57 | 10.66 | 10.41 | 10.51 | 10.51 | 0.10% | 297,474 |
| Dec 15, 2025 | 10.69 | 10.89 | 10.48 | 10.50 | 10.50 | -1.04% | 483,391 |
| Dec 12, 2025 | 10.47 | 10.72 | 10.45 | 10.61 | 10.61 | 1.24% | 608,068 |
| Dec 11, 2025 | 10.33 | 10.54 | 10.33 | 10.48 | 10.48 | 1.26% | 436,090 |
| Dec 10, 2025 | 10.00 | 10.47 | 10.00 | 10.35 | 10.35 | 3.81% | 445,547 |