Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
7.72
+0.04 (0.52%)
Jun 20, 2025, 4:00 PM - Market closed

Nu Skin Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20257.727.797.497.727.720.52%1,223,132
Jun 18, 20257.757.867.677.687.68-1.16%355,505
Jun 17, 20257.907.937.707.777.77-2.26%459,713
Jun 16, 20257.717.987.677.957.955.16%453,506
Jun 13, 20257.858.007.547.567.56-5.38%362,912
Jun 12, 20258.008.197.977.997.99-1.24%305,099
Jun 11, 20258.378.438.078.098.09-3.35%466,317
Jun 10, 20258.048.518.018.378.374.10%477,313
Jun 9, 20257.978.097.908.048.041.39%530,993
Jun 6, 20257.867.947.787.937.931.93%309,486
Jun 5, 20257.967.967.757.787.78-1.27%357,840
Jun 4, 20258.018.147.847.887.88-1.62%551,344
Jun 3, 20258.298.307.938.018.01-3.84%517,263
Jun 2, 20258.448.608.298.338.33-3.48%870,087
May 30, 20258.308.958.168.638.632.74%1,174,942
May 29, 20257.678.477.558.408.3413.36%1,139,212
May 28, 20257.587.637.377.417.36-2.11%547,081
May 27, 20257.377.627.317.577.524.27%568,859
May 23, 20257.207.297.137.267.21-0.82%592,344
May 22, 20257.227.417.207.327.270.55%217,151
May 21, 20257.477.507.287.287.23-4.08%303,101
May 20, 20257.447.687.427.597.541.88%340,452
May 19, 20257.467.567.407.457.40-1.72%750,352
May 16, 20257.477.677.467.587.531.47%379,077
May 15, 20257.277.497.217.477.422.05%326,417
May 14, 20257.397.407.197.327.27-1.48%522,909
May 13, 20257.447.507.277.437.38-0.13%646,333
May 12, 20257.157.537.107.447.398.77%1,319,290
May 9, 20256.607.356.596.846.7911.04%1,169,044
May 8, 20255.816.165.786.166.127.13%864,057
May 7, 20255.835.865.655.755.71-0.52%684,155
May 6, 20255.855.865.635.785.74-2.36%598,168
May 5, 20256.106.165.915.925.88-4.36%470,001
May 2, 20256.246.286.136.196.150.49%488,231
May 1, 20256.276.366.116.166.12-2.69%521,184
Apr 30, 20256.036.345.956.336.294.46%652,853
Apr 29, 20255.826.105.776.066.023.77%542,618
Apr 28, 20255.765.895.745.845.801.21%553,485
Apr 25, 20255.695.775.605.775.730.87%440,476
Apr 24, 20255.555.735.435.725.683.62%520,278
Apr 23, 20255.685.965.505.525.48-0.36%546,906
Apr 22, 20255.635.685.405.545.50-0.54%554,453
Apr 21, 20255.485.595.325.575.531.64%702,091
Apr 17, 20255.575.745.355.485.44-2.32%746,709
Apr 16, 20255.895.925.605.615.57-5.56%875,251
Apr 15, 20256.006.095.905.945.90-2.46%498,593
Apr 14, 20256.306.315.966.096.05-2.25%975,415
Apr 11, 20256.016.325.756.236.192.64%1,151,522
Apr 10, 20256.226.355.906.076.03-4.56%704,460
Apr 9, 20256.026.655.916.366.325.65%784,595