Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
5.05
+0.04 (0.80%)
Oct 14, 2026, 10:06 AM EDT - Market open
Nu Skin Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.03 | 5.06 | 4.99 | 5.05 | 5.05 | 0.80% | 25,327 |
| Oct 13, 2026 | 4.90 | 5.02 | 4.88 | 5.01 | 5.01 | 2.87% | 348,896 |
| Oct 12, 2026 | 4.74 | 4.92 | 4.70 | 4.87 | 4.87 | 2.74% | 494,097 |
| Oct 9, 2026 | 4.77 | 4.86 | 4.73 | 4.74 | 4.74 | -0.63% | 326,768 |
| Oct 8, 2026 | 4.80 | 4.81 | 4.71 | 4.77 | 4.77 | -0.63% | 571,368 |
| Oct 7, 2026 | 4.71 | 4.86 | 4.69 | 4.80 | 4.80 | 1.27% | 482,668 |
| Oct 6, 2026 | 4.67 | 4.80 | 4.64 | 4.74 | 4.74 | 2.38% | 401,664 |
| Oct 5, 2026 | 4.62 | 4.66 | 4.54 | 4.63 | 4.63 | 0.43% | 458,906 |
| Oct 2, 2026 | 4.59 | 4.66 | 4.52 | 4.61 | 4.61 | 1.32% | 376,099 |
| Oct 1, 2026 | 4.51 | 4.55 | 4.45 | 4.55 | 4.55 | 0.44% | 692,672 |
| Sep 30, 2026 | 4.63 | 4.65 | 4.49 | 4.53 | 4.53 | -1.31% | 720,874 |
| Sep 29, 2026 | 4.65 | 4.73 | 4.59 | 4.59 | 4.59 | -1.08% | 415,413 |
| Sep 28, 2026 | 4.62 | 4.70 | 4.58 | 4.64 | 4.64 | 0.22% | 317,138 |
| Sep 25, 2026 | 4.62 | 4.67 | 4.59 | 4.63 | 4.63 | 0.22% | 369,166 |
| Sep 24, 2026 | 4.63 | 4.70 | 4.56 | 4.62 | 4.62 | 0.22% | 428,386 |
| Sep 23, 2026 | 4.83 | 4.84 | 4.61 | 4.61 | 4.61 | -5.14% | 326,824 |
| Sep 22, 2026 | 4.74 | 4.88 | 4.74 | 4.86 | 4.86 | 3.85% | 411,930 |
| Sep 21, 2026 | 4.60 | 4.72 | 4.58 | 4.68 | 4.68 | 2.18% | 518,605 |
| Sep 18, 2026 | 4.71 | 4.71 | 4.53 | 4.58 | 4.58 | -0.43% | 1,288,177 |
| Sep 17, 2026 | 4.63 | 4.73 | 4.60 | 4.60 | 4.60 | 0.44% | 416,240 |
| Sep 16, 2026 | 4.77 | 4.78 | 4.58 | 4.58 | 4.58 | -3.38% | 537,011 |
| Sep 15, 2026 | 4.83 | 4.83 | 4.68 | 4.74 | 4.74 | -2.67% | 379,445 |
| Sep 14, 2026 | 4.85 | 4.92 | 4.74 | 4.87 | 4.87 | 0.41% | 459,733 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | -0.61% | 421,607 |
| Sep 10, 2026 | 4.81 | 4.88 | 4.75 | 4.88 | 4.88 | 0.62% | 504,820 |
| Sep 9, 2026 | 4.74 | 4.86 | 4.69 | 4.85 | 4.85 | 2.11% | 476,807 |
| Sep 8, 2026 | 4.84 | 4.90 | 4.72 | 4.75 | 4.75 | -1.86% | 428,380 |
| Sep 4, 2026 | 4.69 | 4.87 | 4.67 | 4.84 | 4.84 | 2.98% | 389,429 |
| Sep 3, 2026 | 4.89 | 4.93 | 4.63 | 4.70 | 4.70 | -2.69% | 502,863 |
| Sep 2, 2026 | 4.59 | 4.95 | 4.59 | 4.83 | 4.83 | 5.69% | 710,894 |
| Sep 1, 2026 | 4.70 | 4.77 | 4.55 | 4.57 | 4.57 | -2.56% | 685,906 |
| Aug 31, 2026 | 4.85 | 4.85 | 4.62 | 4.69 | 4.69 | -3.30% | 842,639 |
| Aug 28, 2026 | 4.81 | 4.93 | 4.77 | 4.85 | 4.85 | 2.54% | 360,246 |
| Aug 27, 2026 | 4.79 | 4.86 | 4.75 | 4.79 | 4.73 | -1.03% | 356,088 |
| Aug 26, 2026 | 4.88 | 4.92 | 4.81 | 4.84 | 4.78 | -0.21% | 409,041 |
| Aug 25, 2026 | 4.74 | 4.87 | 4.68 | 4.85 | 4.79 | 1.68% | 297,971 |
| Aug 24, 2026 | 4.74 | 4.83 | 4.73 | 4.77 | 4.71 | 0.63% | 433,488 |
| Aug 21, 2026 | 4.69 | 4.76 | 4.67 | 4.74 | 4.68 | 1.94% | 318,929 |
| Aug 20, 2026 | 4.76 | 4.78 | 4.53 | 4.65 | 4.59 | -2.92% | 546,008 |
| Aug 19, 2026 | 4.76 | 4.96 | 4.70 | 4.79 | 4.73 | 1.91% | 542,896 |
| Aug 18, 2026 | 4.67 | 4.75 | 4.62 | 4.70 | 4.64 | 0.43% | 601,249 |
| Aug 17, 2026 | 4.77 | 4.78 | 4.61 | 4.68 | 4.62 | -2.50% | 606,537 |
| Aug 14, 2026 | 4.87 | 4.93 | 4.79 | 4.80 | 4.74 | -1.03% | 493,891 |
| Aug 13, 2026 | 4.91 | 4.96 | 4.70 | 4.85 | 4.79 | - | 612,925 |
| Aug 12, 2026 | 4.82 | 5.17 | 4.82 | 4.85 | 4.79 | -0.41% | 655,368 |
| Aug 11, 2026 | 4.60 | 4.98 | 4.49 | 4.87 | 4.81 | -5.44% | 1,772,908 |
| Aug 10, 2026 | 5.40 | 5.44 | 5.15 | 5.15 | 5.09 | -6.19% | 1,128,108 |
| Aug 7, 2026 | 5.19 | 5.50 | 5.19 | 5.49 | 5.42 | 5.78% | 513,968 |
| Aug 6, 2026 | 5.25 | 5.26 | 5.10 | 5.19 | 5.12 | -0.57% | 832,991 |
| Aug 5, 2026 | 5.27 | 5.29 | 5.11 | 5.22 | 5.15 | -2.06% | 448,955 |