Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
10.70
-0.02 (-0.19%)
At close: Nov 3, 2025, 4:00 PM EST
10.70
0.00 (0.00%)
After-hours: Nov 3, 2025, 7:00 PM EST
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.74 | 10.76 | 10.51 | 10.62 | - | -0.93% | 214,226 |
| Oct 31, 2025 | 10.61 | 10.96 | 10.50 | 10.72 | 10.72 | 0.94% | 401,006 |
| Oct 30, 2025 | 10.58 | 10.70 | 10.45 | 10.62 | 10.62 | -0.28% | 335,331 |
| Oct 29, 2025 | 10.64 | 10.86 | 10.49 | 10.65 | 10.65 | -0.84% | 435,286 |
| Oct 28, 2025 | 10.93 | 10.95 | 10.67 | 10.74 | 10.74 | -1.83% | 352,353 |
| Oct 27, 2025 | 11.14 | 11.28 | 10.93 | 10.94 | 10.94 | -0.73% | 437,612 |
| Oct 24, 2025 | 11.10 | 11.15 | 11.00 | 11.02 | 11.02 | 0.82% | 264,733 |
| Oct 23, 2025 | 10.78 | 11.04 | 10.74 | 10.93 | 10.93 | 0.64% | 263,578 |
| Oct 22, 2025 | 10.83 | 10.96 | 10.73 | 10.86 | 10.86 | 0.09% | 330,278 |
| Oct 21, 2025 | 10.92 | 11.03 | 10.81 | 10.85 | 10.85 | 0.46% | 261,045 |
| Oct 20, 2025 | 10.76 | 11.00 | 10.70 | 10.80 | 10.80 | 1.03% | 338,478 |
| Oct 17, 2025 | 10.65 | 10.80 | 10.58 | 10.69 | 10.69 | 0.28% | 317,606 |
| Oct 16, 2025 | 10.61 | 10.83 | 10.55 | 10.66 | 10.66 | 0.38% | 352,565 |
| Oct 15, 2025 | 10.76 | 10.81 | 10.52 | 10.62 | 10.62 | -0.09% | 393,143 |
| Oct 14, 2025 | 10.31 | 10.70 | 10.31 | 10.63 | 10.63 | 1.63% | 421,123 |
| Oct 13, 2025 | 10.48 | 10.71 | 10.36 | 10.46 | 10.46 | 1.65% | 444,543 |
| Oct 10, 2025 | 11.04 | 11.04 | 10.28 | 10.29 | 10.29 | -6.79% | 613,347 |
| Oct 9, 2025 | 11.31 | 11.31 | 10.78 | 11.04 | 11.04 | -1.95% | 445,270 |
| Oct 8, 2025 | 11.20 | 11.31 | 11.08 | 11.26 | 11.26 | 1.35% | 342,496 |
| Oct 7, 2025 | 11.52 | 11.59 | 10.93 | 11.11 | 11.11 | -2.97% | 594,623 |
| Oct 6, 2025 | 11.37 | 11.63 | 11.31 | 11.45 | 11.45 | 0.70% | 431,432 |
| Oct 3, 2025 | 11.78 | 12.03 | 11.30 | 11.37 | 11.37 | -2.99% | 726,407 |
| Oct 2, 2025 | 11.98 | 12.04 | 11.57 | 11.72 | 11.72 | -2.41% | 399,394 |
| Oct 1, 2025 | 12.05 | 12.17 | 11.68 | 12.01 | 12.01 | -1.48% | 494,187 |
| Sep 30, 2025 | 12.03 | 12.26 | 12.01 | 12.19 | 12.19 | 0.91% | 504,393 |
| Sep 29, 2025 | 12.35 | 12.50 | 11.97 | 12.08 | 12.08 | -1.31% | 429,775 |
| Sep 26, 2025 | 12.01 | 12.59 | 11.89 | 12.24 | 12.24 | 2.00% | 727,594 |
| Sep 25, 2025 | 11.87 | 12.01 | 11.58 | 12.00 | 12.00 | 1.10% | 540,902 |
| Sep 24, 2025 | 12.35 | 12.41 | 11.50 | 11.87 | 11.87 | -3.81% | 868,798 |
| Sep 23, 2025 | 14.00 | 14.62 | 12.11 | 12.34 | 12.34 | -3.89% | 1,673,874 |
| Sep 22, 2025 | 12.35 | 13.17 | 12.23 | 12.84 | 12.84 | 6.20% | 1,400,850 |
| Sep 19, 2025 | 12.37 | 12.37 | 12.01 | 12.09 | 12.09 | -1.87% | 1,250,524 |
| Sep 18, 2025 | 11.91 | 12.37 | 11.86 | 12.32 | 12.32 | 3.88% | 549,070 |
| Sep 17, 2025 | 11.75 | 12.17 | 11.71 | 11.86 | 11.86 | 1.19% | 382,794 |
| Sep 16, 2025 | 11.77 | 11.87 | 11.60 | 11.72 | 11.72 | -0.93% | 341,120 |
| Sep 15, 2025 | 12.06 | 12.08 | 11.72 | 11.83 | 11.83 | -1.74% | 351,786 |
| Sep 12, 2025 | 11.67 | 12.10 | 11.50 | 12.04 | 12.04 | 2.91% | 433,953 |
| Sep 11, 2025 | 11.50 | 11.96 | 11.50 | 11.70 | 11.70 | 1.56% | 616,161 |
| Sep 10, 2025 | 11.52 | 11.60 | 11.35 | 11.52 | 11.52 | -0.69% | 404,688 |
| Sep 9, 2025 | 11.47 | 11.77 | 11.31 | 11.60 | 11.60 | 0.78% | 401,906 |
| Sep 8, 2025 | 11.56 | 11.67 | 11.37 | 11.51 | 11.51 | 0.17% | 437,503 |
| Sep 5, 2025 | 12.18 | 12.30 | 11.32 | 11.49 | 11.49 | -6.59% | 531,067 |
| Sep 4, 2025 | 12.15 | 12.37 | 12.02 | 12.30 | 12.30 | 2.16% | 508,339 |
| Sep 3, 2025 | 12.13 | 12.23 | 11.93 | 12.04 | 12.04 | -0.66% | 472,214 |
| Sep 2, 2025 | 11.83 | 12.27 | 11.70 | 12.12 | 12.12 | -0.41% | 638,480 |
| Aug 29, 2025 | 11.87 | 12.19 | 11.87 | 12.17 | 12.17 | 1.93% | 485,119 |
| Aug 28, 2025 | 12.19 | 12.22 | 11.83 | 11.94 | 11.88 | -2.05% | 460,782 |
| Aug 27, 2025 | 12.06 | 12.26 | 11.91 | 12.19 | 12.13 | -0.16% | 411,410 |
| Aug 26, 2025 | 11.96 | 12.41 | 11.88 | 12.21 | 12.15 | 1.58% | 779,705 |
| Aug 25, 2025 | 11.97 | 12.16 | 11.92 | 12.02 | 11.96 | -0.91% | 338,929 |