Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
9.98
+0.17 (1.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.76 | 9.98 | 9.70 | 9.98 | 9.98 | 1.73% | 385,546 |
| Dec 4, 2025 | 10.00 | 10.10 | 9.79 | 9.81 | 9.81 | -1.70% | 369,982 |
| Dec 3, 2025 | 9.85 | 10.18 | 9.85 | 9.98 | 9.98 | 1.42% | 469,923 |
| Dec 2, 2025 | 9.71 | 9.96 | 9.66 | 9.84 | 9.84 | 1.23% | 426,965 |
| Dec 1, 2025 | 9.90 | 9.99 | 9.70 | 9.72 | 9.72 | -1.72% | 470,827 |
| Nov 28, 2025 | 10.31 | 10.31 | 9.87 | 9.89 | 9.89 | -5.00% | 180,919 |
| Nov 26, 2025 | 10.06 | 10.46 | 10.06 | 10.41 | 10.35 | 2.87% | 483,981 |
| Nov 25, 2025 | 10.02 | 10.18 | 10.01 | 10.12 | 10.06 | 1.20% | 338,372 |
| Nov 24, 2025 | 9.92 | 10.10 | 9.76 | 10.00 | 9.94 | -0.20% | 496,699 |
| Nov 21, 2025 | 9.55 | 10.09 | 9.50 | 10.02 | 9.96 | 5.70% | 428,685 |
| Nov 20, 2025 | 9.63 | 9.75 | 9.32 | 9.48 | 9.43 | -0.42% | 567,420 |
| Nov 19, 2025 | 9.60 | 9.69 | 9.40 | 9.52 | 9.47 | -0.10% | 423,079 |
| Nov 18, 2025 | 9.35 | 9.63 | 9.25 | 9.53 | 9.48 | 0.21% | 461,650 |
| Nov 17, 2025 | 9.60 | 9.91 | 9.46 | 9.51 | 9.46 | -1.14% | 502,746 |
| Nov 14, 2025 | 9.65 | 9.70 | 9.45 | 9.62 | 9.56 | -1.64% | 477,007 |
| Nov 13, 2025 | 9.69 | 9.99 | 9.63 | 9.78 | 9.72 | 1.87% | 550,076 |
| Nov 12, 2025 | 9.63 | 9.76 | 9.36 | 9.60 | 9.54 | 0.31% | 418,908 |
| Nov 11, 2025 | 9.83 | 9.88 | 9.27 | 9.57 | 9.51 | -3.04% | 642,470 |
| Nov 10, 2025 | 9.19 | 10.02 | 9.14 | 9.87 | 9.81 | 8.22% | 661,652 |
| Nov 7, 2025 | 10.40 | 10.75 | 8.90 | 9.12 | 9.07 | -15.79% | 1,264,946 |
| Nov 6, 2025 | 11.10 | 11.15 | 10.80 | 10.83 | 10.77 | -2.34% | 524,093 |
| Nov 5, 2025 | 10.58 | 11.14 | 10.58 | 11.09 | 11.03 | 4.82% | 397,109 |
| Nov 4, 2025 | 10.60 | 10.78 | 10.50 | 10.58 | 10.52 | -1.12% | 396,149 |
| Nov 3, 2025 | 10.74 | 10.76 | 10.51 | 10.70 | 10.64 | -0.19% | 519,342 |
| Oct 31, 2025 | 10.61 | 10.96 | 10.50 | 10.72 | 10.66 | 0.94% | 401,006 |
| Oct 30, 2025 | 10.58 | 10.70 | 10.45 | 10.62 | 10.56 | -0.28% | 335,331 |
| Oct 29, 2025 | 10.64 | 10.86 | 10.49 | 10.65 | 10.59 | -0.84% | 435,286 |
| Oct 28, 2025 | 10.93 | 10.95 | 10.67 | 10.74 | 10.68 | -1.83% | 352,353 |
| Oct 27, 2025 | 11.14 | 11.28 | 10.93 | 10.94 | 10.88 | -0.73% | 437,612 |
| Oct 24, 2025 | 11.10 | 11.15 | 11.00 | 11.02 | 10.96 | 0.82% | 264,733 |
| Oct 23, 2025 | 10.78 | 11.04 | 10.74 | 10.93 | 10.87 | 0.64% | 263,578 |
| Oct 22, 2025 | 10.83 | 10.96 | 10.73 | 10.86 | 10.80 | 0.09% | 330,278 |
| Oct 21, 2025 | 10.92 | 11.03 | 10.81 | 10.85 | 10.79 | 0.46% | 261,045 |
| Oct 20, 2025 | 10.76 | 11.00 | 10.70 | 10.80 | 10.74 | 1.03% | 338,478 |
| Oct 17, 2025 | 10.65 | 10.80 | 10.58 | 10.69 | 10.63 | 0.28% | 317,606 |
| Oct 16, 2025 | 10.61 | 10.83 | 10.55 | 10.66 | 10.60 | 0.38% | 352,565 |
| Oct 15, 2025 | 10.76 | 10.81 | 10.52 | 10.62 | 10.56 | -0.09% | 393,143 |
| Oct 14, 2025 | 10.31 | 10.70 | 10.31 | 10.63 | 10.57 | 1.63% | 421,123 |
| Oct 13, 2025 | 10.48 | 10.71 | 10.36 | 10.46 | 10.40 | 1.65% | 444,543 |
| Oct 10, 2025 | 11.04 | 11.04 | 10.28 | 10.29 | 10.23 | -6.79% | 613,347 |
| Oct 9, 2025 | 11.31 | 11.31 | 10.78 | 11.04 | 10.98 | -1.95% | 445,270 |
| Oct 8, 2025 | 11.20 | 11.31 | 11.08 | 11.26 | 11.20 | 1.35% | 342,496 |
| Oct 7, 2025 | 11.52 | 11.59 | 10.93 | 11.11 | 11.05 | -2.97% | 594,623 |
| Oct 6, 2025 | 11.37 | 11.63 | 11.31 | 11.45 | 11.38 | 0.70% | 431,432 |
| Oct 3, 2025 | 11.78 | 12.03 | 11.30 | 11.37 | 11.30 | -2.99% | 726,407 |
| Oct 2, 2025 | 11.98 | 12.04 | 11.57 | 11.72 | 11.65 | -2.41% | 399,394 |
| Oct 1, 2025 | 12.05 | 12.17 | 11.68 | 12.01 | 11.94 | -1.48% | 494,187 |
| Sep 30, 2025 | 12.03 | 12.26 | 12.01 | 12.19 | 12.12 | 0.91% | 504,393 |
| Sep 29, 2025 | 12.35 | 12.50 | 11.97 | 12.08 | 12.01 | -1.31% | 429,775 |
| Sep 26, 2025 | 12.01 | 12.59 | 11.89 | 12.24 | 12.17 | 2.00% | 727,594 |