Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
6.12
-0.16 (-2.55%)
May 15, 2026, 4:00 PM EDT - Market closed
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.24 | 6.32 | 6.11 | 6.12 | 6.12 | -2.55% | 688,514 |
| May 14, 2026 | 6.30 | 6.44 | 6.27 | 6.28 | 6.28 | - | 703,711 |
| May 13, 2026 | 6.54 | 6.56 | 6.28 | 6.28 | 6.28 | -4.12% | 876,606 |
| May 12, 2026 | 6.61 | 6.68 | 6.50 | 6.55 | 6.55 | -1.21% | 652,634 |
| May 11, 2026 | 7.06 | 7.10 | 6.63 | 6.63 | 6.63 | -7.40% | 954,877 |
| May 8, 2026 | 6.64 | 7.16 | 6.34 | 7.16 | 7.16 | 1.99% | 784,396 |
| May 7, 2026 | 7.30 | 7.38 | 7.01 | 7.02 | 7.02 | -4.36% | 640,039 |
| May 6, 2026 | 7.42 | 7.50 | 7.31 | 7.34 | 7.34 | 0.14% | 542,817 |
| May 5, 2026 | 7.08 | 7.33 | 7.04 | 7.33 | 7.33 | 3.97% | 509,925 |
| May 4, 2026 | 7.18 | 7.24 | 7.01 | 7.05 | 7.05 | -1.95% | 723,849 |
| May 1, 2026 | 7.33 | 7.34 | 7.17 | 7.19 | 7.19 | -1.51% | 420,601 |
| Apr 30, 2026 | 7.16 | 7.32 | 7.11 | 7.30 | 7.30 | 2.24% | 433,042 |
| Apr 29, 2026 | 7.30 | 7.36 | 7.11 | 7.14 | 7.14 | -3.12% | 506,585 |
| Apr 28, 2026 | 7.49 | 7.58 | 7.35 | 7.37 | 7.37 | -1.47% | 355,877 |
| Apr 27, 2026 | 7.54 | 7.60 | 7.39 | 7.48 | 7.48 | -0.80% | 338,724 |
| Apr 24, 2026 | 7.43 | 7.56 | 7.41 | 7.54 | 7.54 | 1.07% | 330,175 |
| Apr 23, 2026 | 7.49 | 7.59 | 7.42 | 7.46 | 7.46 | -0.13% | 380,201 |
| Apr 22, 2026 | 7.52 | 7.62 | 7.45 | 7.47 | 7.47 | - | 493,501 |
| Apr 21, 2026 | 7.84 | 7.90 | 7.41 | 7.47 | 7.47 | -4.48% | 406,586 |
| Apr 20, 2026 | 7.88 | 7.88 | 7.76 | 7.82 | 7.82 | -1.01% | 362,075 |
| Apr 17, 2026 | 7.77 | 8.08 | 7.76 | 7.90 | 7.90 | 3.27% | 434,094 |
| Apr 16, 2026 | 7.73 | 7.86 | 7.61 | 7.65 | 7.65 | -1.80% | 375,101 |
| Apr 15, 2026 | 7.70 | 7.90 | 7.70 | 7.79 | 7.79 | 0.65% | 317,880 |
| Apr 14, 2026 | 7.51 | 7.77 | 7.51 | 7.74 | 7.74 | 3.06% | 357,838 |
| Apr 13, 2026 | 7.47 | 7.55 | 7.39 | 7.51 | 7.51 | -0.13% | 263,717 |
| Apr 10, 2026 | 7.67 | 7.69 | 7.50 | 7.52 | 7.52 | -1.44% | 467,168 |
| Apr 9, 2026 | 7.49 | 7.69 | 7.44 | 7.63 | 7.63 | 0.79% | 386,916 |
| Apr 8, 2026 | 7.58 | 7.68 | 7.37 | 7.57 | 7.57 | 3.84% | 314,931 |
| Apr 7, 2026 | 7.46 | 7.50 | 7.25 | 7.29 | 7.29 | -3.06% | 406,636 |
| Apr 6, 2026 | 7.34 | 7.54 | 7.34 | 7.52 | 7.52 | 1.48% | 403,454 |
| Apr 2, 2026 | 7.19 | 7.42 | 7.06 | 7.41 | 7.41 | 0.68% | 643,223 |
| Apr 1, 2026 | 7.27 | 7.46 | 7.27 | 7.36 | 7.36 | 1.10% | 391,050 |
| Mar 31, 2026 | 7.18 | 7.30 | 7.11 | 7.28 | 7.28 | 1.68% | 424,072 |
| Mar 30, 2026 | 7.18 | 7.24 | 7.10 | 7.16 | 7.16 | 0.42% | 388,602 |
| Mar 27, 2026 | 7.18 | 7.22 | 7.09 | 7.13 | 7.13 | -1.79% | 411,587 |
| Mar 26, 2026 | 7.23 | 7.34 | 7.17 | 7.26 | 7.26 | -0.41% | 337,770 |
| Mar 25, 2026 | 7.27 | 7.30 | 7.07 | 7.29 | 7.29 | 1.82% | 394,977 |
| Mar 24, 2026 | 7.10 | 7.39 | 7.06 | 7.16 | 7.16 | -0.42% | 498,507 |
| Mar 23, 2026 | 7.17 | 7.35 | 6.99 | 7.19 | 7.19 | 0.98% | 596,786 |
| Mar 20, 2026 | 7.22 | 7.24 | 7.07 | 7.12 | 7.12 | -0.28% | 1,653,194 |
| Mar 19, 2026 | 7.11 | 7.26 | 7.06 | 7.14 | 7.14 | -0.56% | 596,298 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.12 | 7.18 | 7.18 | -1.24% | 612,694 |
| Mar 17, 2026 | 7.31 | 7.45 | 7.25 | 7.27 | 7.27 | 0.83% | 440,901 |
| Mar 16, 2026 | 7.25 | 7.37 | 7.18 | 7.21 | 7.21 | 0.56% | 406,515 |
| Mar 13, 2026 | 7.19 | 7.22 | 7.08 | 7.17 | 7.17 | 0.84% | 456,897 |
| Mar 12, 2026 | 7.16 | 7.23 | 7.07 | 7.11 | 7.11 | -2.74% | 418,660 |
| Mar 11, 2026 | 7.29 | 7.39 | 7.20 | 7.31 | 7.31 | -0.81% | 396,324 |
| Mar 10, 2026 | 7.39 | 7.60 | 7.27 | 7.37 | 7.37 | -1.21% | 529,870 |
| Mar 9, 2026 | 7.42 | 7.48 | 7.02 | 7.46 | 7.46 | -2.23% | 586,944 |
| Mar 6, 2026 | 7.56 | 7.67 | 7.44 | 7.63 | 7.63 | -0.39% | 504,977 |