Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
10.45
+0.12 (1.16%)
At close: Jan 12, 2026, 4:00 PM EST
10.46
+0.01 (0.10%)
Pre-market: Jan 13, 2026, 8:24 AM EST
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 9.68 | 9.99 | 9.68 | 9.97 | 9.97 | 2.78% | 337,472 |
| Dec 8, 2025 | 9.90 | 9.90 | 9.63 | 9.70 | 9.70 | -2.81% | 330,734 |
| Dec 5, 2025 | 9.76 | 9.98 | 9.70 | 9.98 | 9.98 | 1.73% | 385,546 |
| Dec 4, 2025 | 10.00 | 10.10 | 9.79 | 9.81 | 9.81 | -1.70% | 369,982 |
| Dec 3, 2025 | 9.85 | 10.18 | 9.85 | 9.98 | 9.98 | 1.42% | 469,923 |
| Dec 2, 2025 | 9.71 | 9.96 | 9.66 | 9.84 | 9.84 | 1.23% | 426,965 |
| Dec 1, 2025 | 9.90 | 9.99 | 9.70 | 9.72 | 9.72 | -1.72% | 470,827 |
| Nov 28, 2025 | 10.31 | 10.31 | 9.87 | 9.89 | 9.89 | -5.00% | 180,919 |
| Nov 26, 2025 | 10.06 | 10.46 | 10.06 | 10.41 | 10.35 | 2.87% | 483,981 |
| Nov 25, 2025 | 10.02 | 10.18 | 10.01 | 10.12 | 10.06 | 1.20% | 338,372 |
| Nov 24, 2025 | 9.92 | 10.10 | 9.76 | 10.00 | 9.94 | -0.20% | 496,699 |
| Nov 21, 2025 | 9.55 | 10.09 | 9.50 | 10.02 | 9.96 | 5.70% | 428,685 |
| Nov 20, 2025 | 9.63 | 9.75 | 9.32 | 9.48 | 9.43 | -0.42% | 567,420 |
| Nov 19, 2025 | 9.60 | 9.69 | 9.40 | 9.52 | 9.47 | -0.10% | 423,079 |
| Nov 18, 2025 | 9.35 | 9.63 | 9.25 | 9.53 | 9.48 | 0.21% | 461,650 |
| Nov 17, 2025 | 9.60 | 9.91 | 9.46 | 9.51 | 9.46 | -1.14% | 502,746 |
| Nov 14, 2025 | 9.65 | 9.70 | 9.45 | 9.62 | 9.56 | -1.64% | 477,007 |
| Nov 13, 2025 | 9.69 | 9.99 | 9.63 | 9.78 | 9.72 | 1.87% | 550,076 |
| Nov 12, 2025 | 9.63 | 9.76 | 9.36 | 9.60 | 9.54 | 0.31% | 418,908 |
| Nov 11, 2025 | 9.83 | 9.88 | 9.27 | 9.57 | 9.51 | -3.04% | 642,470 |
| Nov 10, 2025 | 9.19 | 10.02 | 9.14 | 9.87 | 9.81 | 8.22% | 661,652 |
| Nov 7, 2025 | 10.40 | 10.75 | 8.90 | 9.12 | 9.07 | -15.79% | 1,264,946 |
| Nov 6, 2025 | 11.10 | 11.15 | 10.80 | 10.83 | 10.77 | -2.34% | 524,093 |
| Nov 5, 2025 | 10.58 | 11.14 | 10.58 | 11.09 | 11.03 | 4.82% | 397,109 |
| Nov 4, 2025 | 10.60 | 10.78 | 10.50 | 10.58 | 10.52 | -1.12% | 396,149 |
| Nov 3, 2025 | 10.74 | 10.76 | 10.51 | 10.70 | 10.64 | -0.19% | 519,342 |
| Oct 31, 2025 | 10.61 | 10.96 | 10.50 | 10.72 | 10.66 | 0.94% | 401,006 |
| Oct 30, 2025 | 10.58 | 10.70 | 10.45 | 10.62 | 10.56 | -0.28% | 335,331 |