Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
4.850
0.00 (0.00%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Nu Skin Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.91 | 4.96 | 4.70 | 4.85 | 4.85 | - | 612,921 |
| Aug 12, 2026 | 4.82 | 5.17 | 4.82 | 4.85 | 4.85 | -0.41% | 652,549 |
| Aug 11, 2026 | 4.60 | 4.98 | 4.49 | 4.87 | 4.87 | -5.44% | 1,770,941 |
| Aug 10, 2026 | 5.40 | 5.44 | 5.15 | 5.15 | 5.15 | -6.19% | 945,176 |
| Aug 7, 2026 | 5.19 | 5.50 | 5.19 | 5.49 | 5.49 | 5.78% | 510,804 |
| Aug 6, 2026 | 5.25 | 5.26 | 5.10 | 5.19 | 5.19 | -0.57% | 732,823 |
| Aug 5, 2026 | 5.27 | 5.29 | 5.11 | 5.22 | 5.22 | -2.06% | 448,953 |
| Aug 4, 2026 | 5.13 | 5.39 | 5.13 | 5.33 | 5.33 | 3.29% | 616,941 |
| Aug 3, 2026 | 5.29 | 5.43 | 5.15 | 5.16 | 5.16 | -0.58% | 369,157 |
| Jul 31, 2026 | 5.21 | 5.22 | 5.08 | 5.19 | 5.19 | -0.76% | 281,867 |
| Jul 30, 2026 | 5.21 | 5.24 | 5.14 | 5.23 | 5.23 | -1.13% | 296,866 |
| Jul 29, 2026 | 5.22 | 5.31 | 5.15 | 5.29 | 5.29 | 0.76% | 442,671 |
| Jul 28, 2026 | 5.22 | 5.38 | 5.22 | 5.25 | 5.25 | 2.14% | 626,834 |
| Jul 27, 2026 | 5.14 | 5.22 | 5.07 | 5.14 | 5.14 | 1.18% | 452,556 |
| Jul 24, 2026 | 5.13 | 5.16 | 5.01 | 5.08 | 5.08 | - | 392,963 |
| Jul 23, 2026 | 5.12 | 5.15 | 5.01 | 5.08 | 5.08 | -2.50% | 540,643 |
| Jul 22, 2026 | 5.26 | 5.33 | 5.21 | 5.21 | 5.21 | -0.95% | 455,292 |
| Jul 21, 2026 | 5.28 | 5.31 | 5.20 | 5.26 | 5.26 | -1.31% | 482,265 |
| Jul 20, 2026 | 5.27 | 5.37 | 5.20 | 5.33 | 5.33 | 1.72% | 559,304 |
| Jul 17, 2026 | 5.34 | 5.42 | 5.20 | 5.24 | 5.24 | -2.78% | 455,868 |
| Jul 16, 2026 | 5.23 | 5.41 | 5.17 | 5.39 | 5.39 | 4.26% | 547,617 |
| Jul 15, 2026 | 4.98 | 5.25 | 4.98 | 5.17 | 5.17 | 4.02% | 633,469 |
| Jul 14, 2026 | 5.24 | 5.27 | 4.95 | 4.97 | 4.97 | -5.69% | 724,228 |
| Jul 13, 2026 | 5.24 | 5.35 | 5.24 | 5.27 | 5.27 | 0.76% | 945,847 |
| Jul 10, 2026 | 5.16 | 5.29 | 5.14 | 5.23 | 5.23 | 1.95% | 724,069 |
| Jul 9, 2026 | 5.05 | 5.15 | 4.99 | 5.13 | 5.13 | 0.98% | 455,843 |
| Jul 8, 2026 | 5.09 | 5.12 | 5.01 | 5.08 | 5.08 | -1.74% | 541,869 |
| Jul 7, 2026 | 5.08 | 5.30 | 5.07 | 5.17 | 5.17 | 2.58% | 678,798 |
| Jul 6, 2026 | 5.04 | 5.09 | 4.97 | 5.04 | 5.04 | 0.60% | 657,392 |
| Jul 2, 2026 | 5.31 | 5.40 | 5.01 | 5.01 | 5.01 | -4.57% | 813,933 |
| Jul 1, 2026 | 5.32 | 5.44 | 5.25 | 5.25 | 5.25 | -0.57% | 798,443 |
| Jun 30, 2026 | 5.21 | 5.30 | 5.08 | 5.28 | 5.28 | 0.19% | 725,765 |
| Jun 29, 2026 | 5.28 | 5.38 | 5.13 | 5.27 | 5.27 | -0.19% | 1,264,939 |
| Jun 26, 2026 | 4.94 | 5.28 | 4.94 | 5.28 | 5.28 | 6.88% | 2,148,886 |
| Jun 25, 2026 | 5.11 | 5.14 | 4.89 | 4.94 | 4.94 | -3.33% | 570,166 |
| Jun 24, 2026 | 5.19 | 5.30 | 5.08 | 5.11 | 5.11 | -0.97% | 562,702 |
| Jun 23, 2026 | 4.98 | 5.22 | 4.98 | 5.16 | 5.16 | 3.20% | 589,940 |
| Jun 22, 2026 | 5.03 | 5.08 | 4.96 | 5.00 | 5.00 | -0.40% | 601,401 |
| Jun 18, 2026 | 4.97 | 5.13 | 4.97 | 5.02 | 5.02 | 0.80% | 2,086,154 |
| Jun 17, 2026 | 5.05 | 5.17 | 4.92 | 4.98 | 4.98 | -1.39% | 1,032,222 |
| Jun 16, 2026 | 5.20 | 5.26 | 5.02 | 5.05 | 5.05 | -1.94% | 983,475 |
| Jun 15, 2026 | 5.54 | 5.67 | 5.15 | 5.15 | 5.15 | -5.85% | 760,997 |
| Jun 12, 2026 | 5.46 | 5.60 | 5.44 | 5.47 | 5.47 | 0.55% | 521,204 |
| Jun 11, 2026 | 5.46 | 5.52 | 5.30 | 5.44 | 5.44 | 0.18% | 640,613 |
| Jun 10, 2026 | 5.45 | 5.56 | 5.42 | 5.43 | 5.43 | -0.18% | 598,957 |
| Jun 9, 2026 | 5.38 | 5.55 | 5.38 | 5.44 | 5.44 | 2.26% | 513,419 |
| Jun 8, 2026 | 5.40 | 5.45 | 5.21 | 5.32 | 5.32 | -0.93% | 670,901 |
| Jun 5, 2026 | 5.31 | 5.47 | 5.31 | 5.37 | 5.37 | 0.94% | 454,072 |
| Jun 4, 2026 | 5.37 | 5.45 | 5.19 | 5.32 | 5.32 | 0.76% | 970,130 |
| Jun 3, 2026 | 5.60 | 5.64 | 5.26 | 5.28 | 5.28 | -5.71% | 919,811 |