Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
4.830
+0.260 (5.69%)
At close: Sep 2, 2026, 4:00 PM EDT
4.962
+0.132 (2.73%)
After-hours: Sep 2, 2026, 7:32 PM EDT
Nu Skin Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.59 | 4.95 | 4.59 | 4.83 | 4.83 | 5.69% | 709,857 |
| Sep 1, 2026 | 4.70 | 4.77 | 4.55 | 4.57 | 4.57 | -2.56% | 684,998 |
| Aug 31, 2026 | 4.85 | 4.85 | 4.62 | 4.69 | 4.69 | -3.30% | 842,336 |
| Aug 28, 2026 | 4.81 | 4.93 | 4.77 | 4.85 | 4.85 | 2.54% | 359,892 |
| Aug 27, 2026 | 4.79 | 4.86 | 4.75 | 4.79 | 4.73 | -1.03% | 355,645 |
| 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 |
| Aug 4, 2026 | 5.13 | 5.39 | 5.13 | 5.33 | 5.26 | 3.29% | 619,113 |
| Aug 3, 2026 | 5.29 | 5.43 | 5.15 | 5.16 | 5.10 | -0.58% | 371,606 |
| Jul 31, 2026 | 5.21 | 5.22 | 5.08 | 5.19 | 5.12 | -0.76% | 282,087 |
| Jul 30, 2026 | 5.21 | 5.24 | 5.14 | 5.23 | 5.16 | -1.13% | 297,019 |
| Jul 29, 2026 | 5.22 | 5.31 | 5.15 | 5.29 | 5.22 | 0.76% | 453,053 |
| Jul 28, 2026 | 5.22 | 5.38 | 5.22 | 5.25 | 5.18 | 2.14% | 626,840 |
| Jul 27, 2026 | 5.14 | 5.22 | 5.07 | 5.14 | 5.08 | 1.18% | 452,560 |
| Jul 24, 2026 | 5.13 | 5.16 | 5.01 | 5.08 | 5.02 | - | 392,963 |
| Jul 23, 2026 | 5.12 | 5.15 | 5.01 | 5.08 | 5.02 | -2.50% | 540,645 |
| Jul 22, 2026 | 5.26 | 5.33 | 5.21 | 5.21 | 5.14 | -0.95% | 455,432 |
| Jul 21, 2026 | 5.28 | 5.31 | 5.20 | 5.26 | 5.19 | -1.31% | 484,499 |
| Jul 20, 2026 | 5.27 | 5.37 | 5.20 | 5.33 | 5.26 | 1.72% | 559,305 |
| Jul 17, 2026 | 5.34 | 5.42 | 5.20 | 5.24 | 5.17 | -2.78% | 456,947 |
| Jul 16, 2026 | 5.23 | 5.41 | 5.17 | 5.39 | 5.32 | 4.26% | 548,155 |
| Jul 15, 2026 | 4.98 | 5.25 | 4.98 | 5.17 | 5.11 | 4.02% | 634,005 |
| Jul 14, 2026 | 5.24 | 5.27 | 4.95 | 4.97 | 4.91 | -5.69% | 724,686 |
| Jul 13, 2026 | 5.24 | 5.35 | 5.24 | 5.27 | 5.20 | 0.76% | 946,754 |
| Jul 10, 2026 | 5.16 | 5.29 | 5.14 | 5.23 | 5.16 | 1.95% | 724,069 |
| Jul 9, 2026 | 5.05 | 5.15 | 4.99 | 5.13 | 5.07 | 0.98% | 456,341 |
| Jul 8, 2026 | 5.09 | 5.12 | 5.01 | 5.08 | 5.02 | -1.74% | 543,524 |
| Jul 7, 2026 | 5.08 | 5.30 | 5.07 | 5.17 | 5.11 | 2.58% | 683,494 |
| Jul 6, 2026 | 5.04 | 5.09 | 4.97 | 5.04 | 4.98 | 0.60% | 666,340 |
| Jul 2, 2026 | 5.31 | 5.40 | 5.01 | 5.01 | 4.95 | -4.57% | 814,755 |
| Jul 1, 2026 | 5.32 | 5.44 | 5.25 | 5.25 | 5.18 | -0.57% | 798,485 |
| Jun 30, 2026 | 5.21 | 5.30 | 5.08 | 5.28 | 5.21 | 0.19% | 726,368 |
| Jun 29, 2026 | 5.28 | 5.38 | 5.13 | 5.27 | 5.20 | -0.19% | 1,265,302 |
| Jun 26, 2026 | 4.94 | 5.28 | 4.94 | 5.28 | 5.21 | 6.88% | 2,214,356 |
| Jun 25, 2026 | 5.11 | 5.14 | 4.89 | 4.94 | 4.88 | -3.33% | 575,167 |
| Jun 24, 2026 | 5.19 | 5.30 | 5.08 | 5.11 | 5.05 | -0.97% | 563,026 |