Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
7.60
-0.13 (-1.68%)
Feb 21, 2025, 4:00 PM EST - Market closed
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.86 | 7.96 | 7.56 | 7.60 | 7.60 | -1.68% | 716,020 |
| Feb 20, 2025 | 7.82 | 8.05 | 7.53 | 7.73 | 7.73 | -1.28% | 938,051 |
| Feb 19, 2025 | 7.36 | 7.95 | 7.28 | 7.83 | 7.83 | 7.70% | 1,318,430 |
| Feb 18, 2025 | 7.59 | 7.88 | 7.20 | 7.27 | 7.27 | -3.84% | 1,273,217 |
| Feb 14, 2025 | 8.88 | 10.04 | 7.44 | 7.56 | 7.56 | 17.76% | 3,586,154 |
| Feb 13, 2025 | 6.32 | 6.47 | 6.23 | 6.42 | 6.42 | 1.58% | 1,373,384 |
| Feb 12, 2025 | 6.35 | 6.40 | 6.28 | 6.32 | 6.32 | -2.32% | 441,059 |
| Feb 11, 2025 | 6.44 | 6.61 | 6.40 | 6.47 | 6.47 | - | 448,431 |
| Feb 10, 2025 | 6.33 | 6.55 | 6.30 | 6.47 | 6.47 | 2.70% | 510,966 |
| Feb 7, 2025 | 6.47 | 6.47 | 6.24 | 6.30 | 6.30 | -3.08% | 594,737 |
| Feb 6, 2025 | 6.49 | 6.65 | 6.46 | 6.50 | 6.50 | 0.93% | 371,356 |
| Feb 5, 2025 | 6.51 | 6.55 | 6.33 | 6.44 | 6.44 | -1.08% | 376,541 |
| Feb 4, 2025 | 6.41 | 6.51 | 6.28 | 6.51 | 6.51 | 1.40% | 397,814 |
| Feb 3, 2025 | 6.50 | 6.56 | 6.26 | 6.42 | 6.42 | -1.98% | 405,274 |
| Jan 31, 2025 | 6.91 | 6.91 | 6.50 | 6.55 | 6.55 | -5.48% | 540,890 |
| Jan 30, 2025 | 6.93 | 7.07 | 6.81 | 6.93 | 6.93 | 0.43% | 335,114 |
| Jan 29, 2025 | 6.90 | 6.92 | 6.71 | 6.90 | 6.90 | -0.29% | 410,764 |
| Jan 28, 2025 | 6.94 | 7.01 | 6.77 | 6.92 | 6.92 | -1.00% | 468,256 |
| Jan 27, 2025 | 6.89 | 7.21 | 6.88 | 6.99 | 6.99 | 1.45% | 502,362 |
| Jan 24, 2025 | 7.10 | 7.17 | 6.88 | 6.89 | 6.89 | -3.50% | 363,881 |
| Jan 23, 2025 | 6.99 | 7.27 | 6.88 | 7.14 | 7.14 | 1.56% | 588,492 |
| Jan 22, 2025 | 7.25 | 7.39 | 7.01 | 7.03 | 7.03 | -3.96% | 596,614 |
| Jan 21, 2025 | 7.00 | 7.38 | 6.94 | 7.32 | 7.32 | 4.42% | 636,990 |
| Jan 17, 2025 | 7.05 | 7.05 | 6.80 | 7.01 | 7.01 | 1.15% | 405,304 |
| Jan 16, 2025 | 7.01 | 7.01 | 6.77 | 6.93 | 6.93 | 0.73% | 439,172 |
| Jan 15, 2025 | 7.07 | 7.15 | 6.85 | 6.88 | 6.88 | 0.15% | 557,435 |
| Jan 14, 2025 | 6.87 | 6.92 | 6.54 | 6.87 | 6.87 | 0.59% | 602,271 |
| Jan 13, 2025 | 6.62 | 7.06 | 6.37 | 6.83 | 6.83 | 9.81% | 1,081,174 |
| Jan 10, 2025 | 6.57 | 6.62 | 6.20 | 6.22 | 6.22 | -6.47% | 803,206 |
| Jan 8, 2025 | 6.80 | 6.80 | 6.49 | 6.65 | 6.65 | -3.06% | 934,691 |
| Jan 7, 2025 | 7.01 | 7.38 | 6.77 | 6.86 | 6.86 | -1.44% | 644,208 |
| Jan 6, 2025 | 7.54 | 7.69 | 6.94 | 6.96 | 6.96 | -7.57% | 1,338,508 |
| Jan 3, 2025 | 7.67 | 8.22 | 7.41 | 7.53 | 7.53 | 14.79% | 3,450,063 |
| Jan 2, 2025 | 6.95 | 6.99 | 6.52 | 6.56 | 6.56 | -4.79% | 486,333 |
| Dec 31, 2024 | 6.73 | 6.89 | 6.71 | 6.89 | 6.89 | 3.14% | 506,201 |
| Dec 30, 2024 | 6.73 | 6.73 | 6.46 | 6.68 | 6.68 | -1.18% | 675,804 |
| Dec 27, 2024 | 6.75 | 6.95 | 6.66 | 6.76 | 6.76 | -0.59% | 666,528 |
| Dec 26, 2024 | 6.65 | 6.90 | 6.58 | 6.80 | 6.80 | 2.10% | 396,239 |
| Dec 24, 2024 | 6.74 | 6.83 | 6.55 | 6.66 | 6.66 | -1.04% | 266,339 |
| Dec 23, 2024 | 6.60 | 6.81 | 6.54 | 6.73 | 6.73 | 1.97% | 799,668 |
| Dec 20, 2024 | 6.69 | 6.76 | 6.57 | 6.60 | 6.60 | -3.93% | 2,838,433 |
| Dec 19, 2024 | 7.10 | 7.15 | 6.86 | 6.87 | 6.87 | -2.41% | 884,663 |
| Dec 18, 2024 | 7.36 | 7.51 | 7.01 | 7.04 | 7.04 | -3.83% | 679,148 |
| Dec 17, 2024 | 7.35 | 7.49 | 7.20 | 7.32 | 7.32 | -0.68% | 757,493 |
| Dec 16, 2024 | 7.47 | 7.53 | 7.28 | 7.37 | 7.37 | -1.60% | 680,576 |
| Dec 13, 2024 | 7.50 | 7.56 | 7.28 | 7.49 | 7.49 | -0.40% | 452,187 |
| Dec 12, 2024 | 7.40 | 7.53 | 7.26 | 7.52 | 7.52 | 0.80% | 407,628 |
| Dec 11, 2024 | 7.83 | 7.83 | 7.36 | 7.46 | 7.46 | -4.73% | 687,738 |
| Dec 10, 2024 | 7.80 | 7.85 | 7.48 | 7.83 | 7.83 | 0.51% | 420,858 |
| Dec 9, 2024 | 7.61 | 8.09 | 7.58 | 7.79 | 7.79 | 3.87% | 596,496 |
| Dec 6, 2024 | 7.77 | 7.87 | 7.50 | 7.50 | 7.50 | -2.47% | 542,748 |
| Dec 5, 2024 | 7.75 | 7.87 | 7.60 | 7.69 | 7.69 | -1.28% | 494,316 |
| Dec 4, 2024 | 7.53 | 7.82 | 7.53 | 7.79 | 7.79 | 3.87% | 571,194 |
| Dec 3, 2024 | 7.59 | 7.64 | 7.41 | 7.50 | 7.50 | -1.70% | 593,053 |
| Dec 2, 2024 | 7.15 | 7.63 | 7.03 | 7.63 | 7.63 | 4.52% | 740,338 |
| Nov 29, 2024 | 7.69 | 7.69 | 7.17 | 7.30 | 7.30 | -5.07% | 406,070 |
| Nov 27, 2024 | 7.51 | 7.83 | 7.51 | 7.69 | 7.63 | 3.36% | 592,035 |
| Nov 26, 2024 | 7.52 | 7.73 | 7.37 | 7.44 | 7.38 | -1.46% | 708,858 |
| Nov 25, 2024 | 7.29 | 7.91 | 7.29 | 7.55 | 7.49 | 4.57% | 2,081,591 |
| Nov 22, 2024 | 7.31 | 7.47 | 7.15 | 7.22 | 7.16 | -1.10% | 854,929 |
| Nov 21, 2024 | 7.49 | 7.52 | 6.88 | 7.30 | 7.24 | -2.54% | 723,231 |
| Nov 20, 2024 | 7.54 | 7.71 | 7.34 | 7.49 | 7.43 | -1.32% | 818,400 |
| Nov 19, 2024 | 7.66 | 7.83 | 7.46 | 7.59 | 7.53 | -2.82% | 1,101,840 |
| Nov 18, 2024 | 7.56 | 7.85 | 7.46 | 7.81 | 7.75 | 3.03% | 742,442 |
| Nov 15, 2024 | 7.29 | 7.62 | 7.22 | 7.58 | 7.52 | 5.42% | 628,951 |
| Nov 14, 2024 | 7.49 | 7.60 | 7.00 | 7.19 | 7.13 | -3.88% | 1,341,117 |
| Nov 13, 2024 | 7.23 | 7.55 | 7.15 | 7.48 | 7.42 | 3.46% | 888,704 |
| Nov 12, 2024 | 7.14 | 7.33 | 6.81 | 7.23 | 7.17 | 0.14% | 947,245 |
| Nov 11, 2024 | 6.50 | 7.26 | 6.50 | 7.22 | 7.16 | 10.23% | 1,158,524 |
| Nov 8, 2024 | 6.40 | 6.55 | 6.04 | 6.55 | 6.50 | 1.55% | 991,684 |
| Nov 7, 2024 | 6.44 | 6.67 | 6.37 | 6.45 | 6.40 | -0.46% | 1,137,930 |
| Nov 6, 2024 | 6.66 | 6.75 | 6.31 | 6.48 | 6.43 | 0.78% | 869,491 |
| Nov 5, 2024 | 6.30 | 6.45 | 6.20 | 6.43 | 6.38 | 1.42% | 676,192 |
| Nov 4, 2024 | 6.40 | 6.61 | 6.33 | 6.34 | 6.29 | - | 652,579 |
| Nov 1, 2024 | 6.30 | 6.49 | 6.24 | 6.34 | 6.29 | 2.42% | 821,618 |
| Oct 31, 2024 | 6.25 | 6.33 | 6.11 | 6.19 | 6.14 | -0.96% | 895,936 |
| Oct 30, 2024 | 6.35 | 6.43 | 6.21 | 6.25 | 6.20 | -1.57% | 538,791 |
| Oct 29, 2024 | 6.10 | 6.42 | 6.10 | 6.35 | 6.30 | 2.75% | 621,890 |
| Oct 28, 2024 | 6.15 | 6.34 | 6.15 | 6.18 | 6.13 | 0.32% | 698,366 |
| Oct 25, 2024 | 6.41 | 6.44 | 6.11 | 6.16 | 6.11 | -1.91% | 586,355 |
| Oct 24, 2024 | 6.35 | 6.36 | 6.21 | 6.28 | 6.23 | -0.63% | 592,576 |
| Oct 23, 2024 | 6.01 | 6.33 | 5.95 | 6.32 | 6.27 | 3.78% | 749,297 |
| Oct 22, 2024 | 6.10 | 6.18 | 6.01 | 6.09 | 6.04 | -1.14% | 810,004 |
| Oct 21, 2024 | 6.31 | 6.33 | 6.12 | 6.16 | 6.11 | -2.69% | 958,873 |
| Oct 18, 2024 | 6.32 | 6.49 | 6.25 | 6.33 | 6.28 | - | 698,825 |
| Oct 17, 2024 | 6.35 | 6.35 | 6.15 | 6.33 | 6.28 | -1.09% | 692,976 |
| Oct 16, 2024 | 6.25 | 6.44 | 6.22 | 6.40 | 6.35 | 1.91% | 728,091 |
| Oct 15, 2024 | 6.09 | 6.30 | 6.02 | 6.28 | 6.23 | 2.45% | 756,457 |
| Oct 14, 2024 | 6.24 | 6.25 | 6.06 | 6.13 | 6.08 | -2.23% | 563,700 |
| Oct 11, 2024 | 6.25 | 6.43 | 6.18 | 6.27 | 6.22 | 0.16% | 966,721 |
| Oct 10, 2024 | 6.02 | 6.26 | 5.99 | 6.26 | 6.21 | 3.13% | 1,158,947 |
| Oct 9, 2024 | 6.44 | 6.44 | 6.00 | 6.07 | 6.02 | -5.89% | 922,343 |
| Oct 8, 2024 | 6.28 | 6.52 | 6.15 | 6.45 | 6.40 | 0.78% | 702,754 |
| Oct 7, 2024 | 6.29 | 6.49 | 6.22 | 6.40 | 6.35 | 0.79% | 775,611 |
| Oct 4, 2024 | 6.43 | 6.54 | 6.24 | 6.35 | 6.30 | 0.32% | 785,355 |
| Oct 3, 2024 | 6.80 | 6.81 | 6.28 | 6.33 | 6.28 | -7.86% | 801,537 |
| Oct 2, 2024 | 7.12 | 7.16 | 6.84 | 6.87 | 6.81 | -3.38% | 622,636 |
| Oct 1, 2024 | 7.39 | 7.41 | 7.05 | 7.11 | 7.05 | -3.53% | 601,708 |
| Sep 30, 2024 | 7.33 | 7.50 | 7.22 | 7.37 | 7.31 | 0.14% | 747,652 |
| Sep 27, 2024 | 7.18 | 7.57 | 7.18 | 7.36 | 7.30 | 4.10% | 899,858 |