Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
8.63
+0.23 (2.74%)
May 30, 2025, 4:00 PM - Market closed
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.30 | 8.95 | 8.16 | 8.63 | 8.63 | 2.74% | 1,174,942 |
| May 29, 2025 | 7.67 | 8.47 | 7.55 | 8.40 | 8.34 | 13.36% | 1,139,212 |
| May 28, 2025 | 7.58 | 7.63 | 7.37 | 7.41 | 7.36 | -2.11% | 547,081 |
| May 27, 2025 | 7.37 | 7.62 | 7.31 | 7.57 | 7.52 | 4.27% | 568,859 |
| May 23, 2025 | 7.20 | 7.29 | 7.13 | 7.26 | 7.21 | -0.82% | 592,344 |
| May 22, 2025 | 7.22 | 7.41 | 7.20 | 7.32 | 7.27 | 0.55% | 217,151 |
| May 21, 2025 | 7.47 | 7.50 | 7.28 | 7.28 | 7.23 | -4.08% | 303,101 |
| May 20, 2025 | 7.44 | 7.68 | 7.42 | 7.59 | 7.54 | 1.88% | 340,452 |
| May 19, 2025 | 7.46 | 7.56 | 7.40 | 7.45 | 7.40 | -1.72% | 750,352 |
| May 16, 2025 | 7.47 | 7.67 | 7.46 | 7.58 | 7.53 | 1.47% | 379,077 |
| May 15, 2025 | 7.27 | 7.49 | 7.21 | 7.47 | 7.42 | 2.05% | 326,417 |
| May 14, 2025 | 7.39 | 7.40 | 7.19 | 7.32 | 7.27 | -1.48% | 522,909 |
| May 13, 2025 | 7.44 | 7.50 | 7.27 | 7.43 | 7.38 | -0.13% | 646,333 |
| May 12, 2025 | 7.15 | 7.53 | 7.10 | 7.44 | 7.39 | 8.77% | 1,319,290 |
| May 9, 2025 | 6.60 | 7.35 | 6.59 | 6.84 | 6.79 | 11.04% | 1,169,044 |
| May 8, 2025 | 5.81 | 6.16 | 5.78 | 6.16 | 6.12 | 7.13% | 864,057 |
| May 7, 2025 | 5.83 | 5.86 | 5.65 | 5.75 | 5.71 | -0.52% | 684,155 |
| May 6, 2025 | 5.85 | 5.86 | 5.63 | 5.78 | 5.74 | -2.36% | 598,168 |
| May 5, 2025 | 6.10 | 6.16 | 5.91 | 5.92 | 5.88 | -4.36% | 470,001 |
| May 2, 2025 | 6.24 | 6.28 | 6.13 | 6.19 | 6.15 | 0.49% | 488,231 |
| May 1, 2025 | 6.27 | 6.36 | 6.11 | 6.16 | 6.12 | -2.69% | 521,184 |
| Apr 30, 2025 | 6.03 | 6.34 | 5.95 | 6.33 | 6.29 | 4.46% | 652,853 |
| Apr 29, 2025 | 5.82 | 6.10 | 5.77 | 6.06 | 6.02 | 3.77% | 542,618 |
| Apr 28, 2025 | 5.76 | 5.89 | 5.74 | 5.84 | 5.80 | 1.21% | 553,485 |
| Apr 25, 2025 | 5.69 | 5.77 | 5.60 | 5.77 | 5.73 | 0.87% | 440,476 |
| Apr 24, 2025 | 5.55 | 5.73 | 5.43 | 5.72 | 5.68 | 3.62% | 520,278 |
| Apr 23, 2025 | 5.68 | 5.96 | 5.50 | 5.52 | 5.48 | -0.36% | 546,906 |
| Apr 22, 2025 | 5.63 | 5.68 | 5.40 | 5.54 | 5.50 | -0.54% | 554,453 |
| Apr 21, 2025 | 5.48 | 5.59 | 5.32 | 5.57 | 5.53 | 1.64% | 702,091 |
| Apr 17, 2025 | 5.57 | 5.74 | 5.35 | 5.48 | 5.44 | -2.32% | 746,709 |
| Apr 16, 2025 | 5.89 | 5.92 | 5.60 | 5.61 | 5.57 | -5.56% | 875,251 |
| Apr 15, 2025 | 6.00 | 6.09 | 5.90 | 5.94 | 5.90 | -2.46% | 498,593 |
| Apr 14, 2025 | 6.30 | 6.31 | 5.96 | 6.09 | 6.05 | -2.25% | 975,415 |
| Apr 11, 2025 | 6.01 | 6.32 | 5.75 | 6.23 | 6.19 | 2.64% | 1,151,522 |
| Apr 10, 2025 | 6.22 | 6.35 | 5.90 | 6.07 | 6.03 | -4.56% | 704,460 |
| Apr 9, 2025 | 6.02 | 6.65 | 5.91 | 6.36 | 6.32 | 5.65% | 784,595 |
| Apr 8, 2025 | 6.26 | 6.31 | 5.95 | 6.02 | 5.98 | -3.22% | 1,218,742 |
| Apr 7, 2025 | 6.23 | 6.54 | 6.01 | 6.22 | 6.18 | -3.42% | 694,495 |
| Apr 4, 2025 | 6.66 | 6.69 | 6.39 | 6.44 | 6.40 | -5.71% | 527,574 |
| Apr 3, 2025 | 6.96 | 7.05 | 6.73 | 6.83 | 6.78 | -4.21% | 444,190 |
| Apr 2, 2025 | 7.15 | 7.29 | 7.05 | 7.13 | 7.08 | -1.25% | 372,728 |
| Apr 1, 2025 | 7.25 | 7.38 | 7.10 | 7.22 | 7.17 | -0.55% | 366,803 |
| Mar 31, 2025 | 7.15 | 7.41 | 7.09 | 7.26 | 7.21 | 0.55% | 397,311 |
| Mar 28, 2025 | 7.49 | 7.57 | 7.16 | 7.22 | 7.17 | -3.86% | 313,950 |
| Mar 27, 2025 | 6.94 | 7.57 | 6.94 | 7.51 | 7.46 | 8.37% | 551,293 |
| Mar 26, 2025 | 6.86 | 7.01 | 6.82 | 6.93 | 6.88 | 1.17% | 491,788 |
| Mar 25, 2025 | 7.34 | 7.34 | 6.79 | 6.85 | 6.80 | -6.68% | 677,718 |
| Mar 24, 2025 | 7.70 | 7.77 | 7.34 | 7.34 | 7.29 | -4.80% | 757,823 |
| Mar 21, 2025 | 7.99 | 8.07 | 7.68 | 7.71 | 7.66 | -5.05% | 2,276,072 |
| Mar 20, 2025 | 8.06 | 8.20 | 8.06 | 8.12 | 8.06 | -0.49% | 455,708 |