Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
7.22
-0.29 (-3.86%)
At close: Mar 28, 2025, 4:00 PM
7.25
+0.03 (0.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.49 | 7.57 | 7.16 | 7.22 | 7.22 | -3.86% | 313,945 |
| Mar 27, 2025 | 6.94 | 7.57 | 6.94 | 7.51 | 7.51 | 8.37% | 551,293 |
| Mar 26, 2025 | 6.86 | 7.01 | 6.82 | 6.93 | 6.93 | 1.17% | 491,788 |
| Mar 25, 2025 | 7.34 | 7.34 | 6.79 | 6.85 | 6.85 | -6.68% | 677,718 |
| Mar 24, 2025 | 7.70 | 7.77 | 7.34 | 7.34 | 7.34 | -4.80% | 757,823 |
| Mar 21, 2025 | 7.99 | 8.07 | 7.68 | 7.71 | 7.71 | -5.05% | 2,276,072 |
| Mar 20, 2025 | 8.06 | 8.20 | 8.06 | 8.12 | 8.12 | -0.49% | 455,708 |
| Mar 19, 2025 | 8.05 | 8.22 | 7.98 | 8.16 | 8.16 | 1.75% | 480,790 |
| Mar 18, 2025 | 8.20 | 8.35 | 8.01 | 8.02 | 8.02 | -2.79% | 567,920 |
| Mar 17, 2025 | 8.12 | 8.29 | 8.08 | 8.25 | 8.25 | 1.60% | 720,823 |
| Mar 14, 2025 | 7.92 | 8.16 | 7.81 | 8.12 | 8.12 | 3.31% | 533,935 |
| Mar 13, 2025 | 7.82 | 8.03 | 7.82 | 7.86 | 7.86 | 0.51% | 641,560 |
| Mar 12, 2025 | 8.19 | 8.38 | 7.81 | 7.82 | 7.82 | -4.98% | 799,517 |
| Mar 11, 2025 | 7.98 | 8.33 | 7.98 | 8.23 | 8.23 | 2.49% | 654,723 |
| Mar 10, 2025 | 7.96 | 8.16 | 7.90 | 8.03 | 8.03 | 1.01% | 571,926 |
| Mar 7, 2025 | 8.04 | 8.25 | 7.93 | 7.95 | 7.95 | -1.12% | 547,281 |
| Mar 6, 2025 | 8.09 | 8.21 | 7.84 | 8.04 | 8.04 | -1.47% | 659,439 |
| Mar 5, 2025 | 7.66 | 8.20 | 7.66 | 8.16 | 8.16 | 6.53% | 784,115 |
| Mar 4, 2025 | 7.56 | 7.69 | 7.37 | 7.66 | 7.66 | - | 483,106 |
| Mar 3, 2025 | 7.95 | 8.01 | 7.57 | 7.66 | 7.66 | -3.28% | 602,030 |
| Feb 28, 2025 | 7.91 | 8.00 | 7.79 | 7.92 | 7.92 | -0.50% | 522,871 |
| Feb 27, 2025 | 7.80 | 8.12 | 7.72 | 7.96 | 7.96 | 0.89% | 714,803 |
| Feb 26, 2025 | 8.08 | 8.12 | 7.80 | 7.89 | 7.89 | -2.35% | 729,342 |
| Feb 25, 2025 | 7.65 | 8.18 | 7.62 | 8.08 | 8.08 | 5.62% | 745,337 |
| Feb 24, 2025 | 7.56 | 7.80 | 7.54 | 7.65 | 7.65 | 0.66% | 1,216,715 |
| Feb 21, 2025 | 7.86 | 7.96 | 7.56 | 7.60 | 7.54 | -1.68% | 716,020 |
| Feb 20, 2025 | 7.82 | 8.05 | 7.53 | 7.73 | 7.67 | -1.28% | 938,051 |
| Feb 19, 2025 | 7.36 | 7.95 | 7.28 | 7.83 | 7.77 | 7.70% | 1,318,430 |
| Feb 18, 2025 | 7.59 | 7.88 | 7.20 | 7.27 | 7.21 | -3.84% | 1,273,217 |
| Feb 14, 2025 | 8.88 | 10.04 | 7.44 | 7.56 | 7.50 | 17.76% | 3,586,154 |
| Feb 13, 2025 | 6.32 | 6.47 | 6.23 | 6.42 | 6.37 | 1.58% | 1,373,384 |
| Feb 12, 2025 | 6.35 | 6.40 | 6.28 | 6.32 | 6.27 | -2.32% | 441,059 |
| Feb 11, 2025 | 6.44 | 6.61 | 6.40 | 6.47 | 6.42 | - | 448,431 |
| Feb 10, 2025 | 6.33 | 6.55 | 6.30 | 6.47 | 6.42 | 2.70% | 510,966 |
| Feb 7, 2025 | 6.47 | 6.47 | 6.24 | 6.30 | 6.25 | -3.08% | 594,737 |
| Feb 6, 2025 | 6.49 | 6.65 | 6.46 | 6.50 | 6.45 | 0.93% | 371,356 |
| Feb 5, 2025 | 6.51 | 6.55 | 6.33 | 6.44 | 6.39 | -1.08% | 376,541 |
| Feb 4, 2025 | 6.41 | 6.51 | 6.28 | 6.51 | 6.46 | 1.40% | 397,814 |
| Feb 3, 2025 | 6.50 | 6.56 | 6.26 | 6.42 | 6.37 | -1.98% | 405,274 |
| Jan 31, 2025 | 6.91 | 6.91 | 6.50 | 6.55 | 6.50 | -5.48% | 540,890 |
| Jan 30, 2025 | 6.93 | 7.07 | 6.81 | 6.93 | 6.88 | 0.43% | 335,114 |
| Jan 29, 2025 | 6.90 | 6.92 | 6.71 | 6.90 | 6.85 | -0.29% | 410,764 |
| Jan 28, 2025 | 6.94 | 7.01 | 6.77 | 6.92 | 6.87 | -1.00% | 468,256 |
| Jan 27, 2025 | 6.89 | 7.21 | 6.88 | 6.99 | 6.94 | 1.45% | 502,362 |
| Jan 24, 2025 | 7.10 | 7.17 | 6.88 | 6.89 | 6.84 | -3.50% | 363,881 |
| Jan 23, 2025 | 6.99 | 7.27 | 6.88 | 7.14 | 7.08 | 1.56% | 588,492 |
| Jan 22, 2025 | 7.25 | 7.39 | 7.01 | 7.03 | 6.98 | -3.96% | 596,614 |
| Jan 21, 2025 | 7.00 | 7.38 | 6.94 | 7.32 | 7.26 | 4.42% | 636,990 |
| Jan 17, 2025 | 7.05 | 7.05 | 6.80 | 7.01 | 6.96 | 1.15% | 405,304 |
| Jan 16, 2025 | 7.01 | 7.01 | 6.77 | 6.93 | 6.88 | 0.73% | 439,172 |