Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
10.55
-0.49 (-4.44%)
Oct 10, 2025, 11:25 AM EDT - Market open
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.04 | 11.04 | 10.70 | 10.60 | - | -3.99% | 118,536 |
| 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 |
| Aug 22, 2025 | 11.52 | 12.16 | 11.52 | 12.13 | 12.07 | 6.59% | 631,014 |
| Aug 21, 2025 | 11.60 | 11.61 | 11.34 | 11.38 | 11.32 | -3.23% | 530,445 |
| Aug 20, 2025 | 11.77 | 11.91 | 11.56 | 11.76 | 11.70 | -0.84% | 702,908 |
| Aug 19, 2025 | 11.71 | 12.23 | 11.70 | 11.86 | 11.80 | 1.63% | 719,130 |
| Aug 18, 2025 | 11.54 | 11.95 | 11.51 | 11.67 | 11.61 | 0.95% | 703,047 |
| Aug 15, 2025 | 11.58 | 11.74 | 11.16 | 11.56 | 11.50 | 1.05% | 557,818 |
| Aug 14, 2025 | 11.36 | 11.56 | 11.17 | 11.44 | 11.38 | -0.87% | 614,546 |
| Aug 13, 2025 | 11.34 | 11.96 | 11.13 | 11.54 | 11.48 | 3.50% | 940,356 |
| Aug 12, 2025 | 10.70 | 11.15 | 10.69 | 11.15 | 11.10 | 5.39% | 996,113 |
| Aug 11, 2025 | 9.01 | 10.64 | 8.84 | 10.58 | 10.53 | 18.48% | 1,293,588 |
| Aug 8, 2025 | 8.52 | 9.19 | 8.26 | 8.93 | 8.89 | 8.90% | 1,141,599 |
| Aug 7, 2025 | 8.62 | 8.76 | 8.15 | 8.20 | 8.16 | -4.43% | 757,214 |
| Aug 6, 2025 | 8.29 | 8.66 | 8.23 | 8.58 | 8.54 | 2.88% | 623,887 |
| Aug 5, 2025 | 8.43 | 8.74 | 8.29 | 8.34 | 8.30 | 0.12% | 501,181 |
| Aug 4, 2025 | 8.37 | 8.44 | 8.26 | 8.33 | 8.29 | 1.59% | 343,866 |
| Aug 1, 2025 | 8.38 | 8.44 | 8.00 | 8.20 | 8.16 | -2.15% | 559,084 |