Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
11.56
+0.12 (1.05%)
At close: Aug 15, 2025, 4:00 PM
11.73
+0.17 (1.47%)
After-hours: Aug 15, 2025, 7:10 PM EDT
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.58 | 11.74 | 11.16 | 11.56 | 11.56 | 1.05% | 557,670 |
| Aug 14, 2025 | 11.36 | 11.56 | 11.17 | 11.44 | 11.44 | -0.87% | 614,546 |
| Aug 13, 2025 | 11.34 | 11.96 | 11.13 | 11.54 | 11.54 | 3.50% | 940,356 |
| Aug 12, 2025 | 10.70 | 11.15 | 10.69 | 11.15 | 11.15 | 5.39% | 996,113 |
| Aug 11, 2025 | 9.01 | 10.64 | 8.84 | 10.58 | 10.58 | 18.48% | 1,293,588 |
| Aug 8, 2025 | 8.52 | 9.19 | 8.26 | 8.93 | 8.93 | 8.90% | 1,141,599 |
| Aug 7, 2025 | 8.62 | 8.76 | 8.15 | 8.20 | 8.20 | -4.43% | 757,214 |
| Aug 6, 2025 | 8.29 | 8.66 | 8.23 | 8.58 | 8.58 | 2.88% | 623,887 |
| Aug 5, 2025 | 8.43 | 8.74 | 8.29 | 8.34 | 8.34 | 0.12% | 501,181 |
| Aug 4, 2025 | 8.37 | 8.44 | 8.26 | 8.33 | 8.33 | 1.59% | 343,866 |
| Aug 1, 2025 | 8.38 | 8.44 | 8.00 | 8.20 | 8.20 | -2.15% | 559,084 |
| Jul 31, 2025 | 8.56 | 8.63 | 8.35 | 8.38 | 8.38 | -2.78% | 457,390 |
| Jul 30, 2025 | 8.73 | 8.87 | 8.55 | 8.62 | 8.62 | -0.35% | 333,361 |
| Jul 29, 2025 | 8.91 | 8.97 | 8.60 | 8.65 | 8.65 | -2.70% | 439,812 |
| Jul 28, 2025 | 8.75 | 8.95 | 8.68 | 8.89 | 8.89 | 1.60% | 259,678 |
| Jul 25, 2025 | 8.99 | 8.99 | 8.63 | 8.75 | 8.75 | -2.34% | 331,372 |
| Jul 24, 2025 | 9.70 | 9.70 | 8.96 | 8.96 | 8.96 | -8.66% | 391,978 |
| Jul 23, 2025 | 9.24 | 9.82 | 9.24 | 9.81 | 9.81 | 8.64% | 693,387 |
| Jul 22, 2025 | 8.57 | 9.05 | 8.56 | 9.03 | 9.03 | 5.49% | 510,136 |
| Jul 21, 2025 | 8.36 | 8.64 | 8.28 | 8.56 | 8.56 | 2.64% | 352,305 |
| Jul 18, 2025 | 8.28 | 8.35 | 8.16 | 8.34 | 8.34 | 0.85% | 316,404 |
| Jul 17, 2025 | 8.30 | 8.42 | 8.25 | 8.27 | 8.27 | -0.12% | 385,931 |
| Jul 16, 2025 | 8.42 | 8.48 | 8.10 | 8.28 | 8.28 | -1.78% | 723,234 |
| Jul 15, 2025 | 8.64 | 8.75 | 8.41 | 8.43 | 8.43 | -2.54% | 375,457 |
| Jul 14, 2025 | 9.13 | 9.20 | 8.43 | 8.65 | 8.65 | -6.49% | 446,979 |
| Jul 11, 2025 | 9.31 | 9.36 | 9.12 | 9.25 | 9.25 | -0.86% | 494,320 |
| Jul 10, 2025 | 9.37 | 9.50 | 9.25 | 9.33 | 9.33 | -0.21% | 395,340 |
| Jul 9, 2025 | 9.29 | 9.37 | 9.13 | 9.35 | 9.35 | 0.97% | 443,877 |
| Jul 8, 2025 | 8.98 | 9.29 | 8.89 | 9.26 | 9.26 | 3.81% | 462,360 |
| Jul 7, 2025 | 8.85 | 9.16 | 8.85 | 8.92 | 8.92 | - | 571,022 |
| Jul 3, 2025 | 8.86 | 9.06 | 8.83 | 8.92 | 8.92 | 1.13% | 348,531 |
| Jul 2, 2025 | 8.80 | 8.98 | 8.60 | 8.82 | 8.82 | -0.45% | 623,902 |
| Jul 1, 2025 | 8.02 | 8.98 | 7.97 | 8.86 | 8.86 | 10.89% | 766,530 |
| Jun 30, 2025 | 8.07 | 8.12 | 7.86 | 7.99 | 7.99 | -1.24% | 444,037 |
| Jun 27, 2025 | 8.02 | 8.16 | 7.93 | 8.09 | 8.09 | 1.51% | 863,145 |
| Jun 26, 2025 | 7.75 | 7.99 | 7.66 | 7.97 | 7.97 | 3.10% | 521,448 |
| Jun 25, 2025 | 7.69 | 7.76 | 7.58 | 7.73 | 7.73 | -0.39% | 356,889 |
| Jun 24, 2025 | 7.74 | 7.81 | 7.60 | 7.76 | 7.76 | 1.31% | 491,306 |
| Jun 23, 2025 | 7.62 | 7.79 | 7.30 | 7.66 | 7.66 | -0.78% | 517,750 |
| Jun 20, 2025 | 7.72 | 7.79 | 7.49 | 7.72 | 7.72 | 0.52% | 1,223,132 |
| Jun 18, 2025 | 7.75 | 7.86 | 7.67 | 7.68 | 7.68 | -1.16% | 355,505 |
| Jun 17, 2025 | 7.90 | 7.93 | 7.70 | 7.77 | 7.77 | -2.26% | 459,713 |
| Jun 16, 2025 | 7.71 | 7.98 | 7.67 | 7.95 | 7.95 | 5.16% | 453,506 |
| Jun 13, 2025 | 7.85 | 8.00 | 7.54 | 7.56 | 7.56 | -5.38% | 362,912 |
| Jun 12, 2025 | 8.00 | 8.19 | 7.97 | 7.99 | 7.99 | -1.24% | 305,099 |
| Jun 11, 2025 | 8.37 | 8.43 | 8.07 | 8.09 | 8.09 | -3.35% | 466,317 |
| Jun 10, 2025 | 8.04 | 8.51 | 8.01 | 8.37 | 8.37 | 4.10% | 477,313 |
| Jun 9, 2025 | 7.97 | 8.09 | 7.90 | 8.04 | 8.04 | 1.39% | 530,993 |
| Jun 6, 2025 | 7.86 | 7.94 | 7.78 | 7.93 | 7.93 | 1.93% | 309,486 |
| Jun 5, 2025 | 7.96 | 7.96 | 7.75 | 7.78 | 7.78 | -1.27% | 357,840 |