Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
4.030
+0.020 (0.50%)
At close: Nov 13, 2026, 4:00 PM EST
4.040
+0.010 (0.25%)
After-hours: Nov 13, 2026, 7:34 PM EST
Nu Skin Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.01 | 4.10 | 3.95 | 4.03 | 4.03 | 0.50% | 429,724 |
| Nov 12, 2026 | 3.88 | 4.03 | 3.87 | 4.01 | 4.01 | 3.08% | 673,442 |
| Nov 11, 2026 | 4.02 | 4.11 | 3.88 | 3.89 | 3.89 | -3.47% | 697,055 |
| Nov 10, 2026 | 4.27 | 4.27 | 4.02 | 4.03 | 4.03 | -5.84% | 566,777 |
| Nov 9, 2026 | 4.12 | 4.41 | 4.00 | 4.28 | 4.28 | 4.39% | 1,139,260 |
| Nov 6, 2026 | 4.31 | 4.61 | 4.09 | 4.10 | 4.10 | -9.49% | 896,363 |
| Nov 5, 2026 | 5.09 | 5.15 | 4.49 | 4.53 | 4.53 | -9.22% | 723,764 |
| Nov 4, 2026 | 4.83 | 5.13 | 4.83 | 4.99 | 4.99 | 6.17% | 646,135 |
| Nov 3, 2026 | 4.83 | 4.87 | 4.68 | 4.70 | 4.70 | -1.67% | 435,852 |
| Nov 2, 2026 | 4.71 | 4.85 | 4.71 | 4.78 | 4.78 | 2.80% | 637,828 |
| Oct 30, 2026 | 4.71 | 4.80 | 4.63 | 4.65 | 4.65 | -0.85% | 351,489 |
| Oct 29, 2026 | 4.83 | 4.86 | 4.68 | 4.69 | 4.69 | -1.47% | 253,034 |
| Oct 28, 2026 | 4.66 | 4.81 | 4.65 | 4.76 | 4.76 | 0.63% | 476,976 |
| Oct 27, 2026 | 4.72 | 4.76 | 4.61 | 4.73 | 4.73 | 0.85% | 533,930 |
| Oct 26, 2026 | 4.80 | 4.83 | 4.67 | 4.69 | 4.69 | -2.09% | 477,127 |
| Oct 23, 2026 | 4.86 | 4.90 | 4.72 | 4.79 | 4.79 | -2.64% | 318,235 |
| Oct 22, 2026 | 4.86 | 4.97 | 4.70 | 4.92 | 4.92 | 3.36% | 271,302 |
| Oct 21, 2026 | 4.99 | 5.00 | 4.76 | 4.76 | 4.76 | -4.42% | 422,186 |
| Oct 20, 2026 | 5.02 | 5.08 | 4.97 | 4.98 | 4.98 | 0.20% | 327,613 |
| Oct 19, 2026 | 5.12 | 5.15 | 4.96 | 4.97 | 4.97 | -3.31% | 323,574 |
| Oct 16, 2026 | 5.24 | 5.39 | 5.11 | 5.14 | 5.14 | -1.34% | 572,308 |
| Oct 15, 2026 | 5.16 | 5.34 | 5.16 | 5.21 | 5.21 | 1.96% | 511,356 |
| Oct 14, 2026 | 5.03 | 5.12 | 4.99 | 5.11 | 5.11 | 2.00% | 421,347 |
| 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 |