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 |
| Sep 25, 2025 | 11.87 | 12.01 | 11.58 | 12.00 | 11.93 | 1.10% | 540,902 |
| Sep 24, 2025 | 12.35 | 12.41 | 11.50 | 11.87 | 11.80 | -3.81% | 868,798 |
| Sep 23, 2025 | 14.00 | 14.62 | 12.11 | 12.34 | 12.27 | -3.89% | 1,673,874 |
| Sep 22, 2025 | 12.35 | 13.17 | 12.23 | 12.84 | 12.77 | 6.20% | 1,400,850 |
| Sep 19, 2025 | 12.37 | 12.37 | 12.01 | 12.09 | 12.02 | -1.87% | 1,250,524 |
| Sep 18, 2025 | 11.91 | 12.37 | 11.86 | 12.32 | 12.25 | 3.88% | 549,070 |
| Sep 17, 2025 | 11.75 | 12.17 | 11.71 | 11.86 | 11.79 | 1.19% | 382,794 |
| Sep 16, 2025 | 11.77 | 11.87 | 11.60 | 11.72 | 11.65 | -0.93% | 341,120 |
| Sep 15, 2025 | 12.06 | 12.08 | 11.72 | 11.83 | 11.76 | -1.74% | 351,786 |
| Sep 12, 2025 | 11.67 | 12.10 | 11.50 | 12.04 | 11.97 | 2.91% | 433,953 |
| Sep 11, 2025 | 11.50 | 11.96 | 11.50 | 11.70 | 11.63 | 1.56% | 616,161 |
| Sep 10, 2025 | 11.52 | 11.60 | 11.35 | 11.52 | 11.45 | -0.69% | 404,688 |
| Sep 9, 2025 | 11.47 | 11.77 | 11.31 | 11.60 | 11.53 | 0.78% | 401,906 |
| Sep 8, 2025 | 11.56 | 11.67 | 11.37 | 11.51 | 11.44 | 0.17% | 437,503 |
| Sep 5, 2025 | 12.18 | 12.30 | 11.32 | 11.49 | 11.42 | -6.59% | 531,067 |
| Sep 4, 2025 | 12.15 | 12.37 | 12.02 | 12.30 | 12.23 | 2.16% | 508,339 |
| Sep 3, 2025 | 12.13 | 12.23 | 11.93 | 12.04 | 11.97 | -0.66% | 472,215 |
| Sep 2, 2025 | 11.83 | 12.27 | 11.70 | 12.12 | 12.05 | -0.41% | 638,480 |
| Aug 29, 2025 | 11.87 | 12.19 | 11.87 | 12.17 | 12.10 | 1.93% | 485,119 |
| Aug 28, 2025 | 12.19 | 12.22 | 11.83 | 11.94 | 11.81 | -2.05% | 460,782 |
| Aug 27, 2025 | 12.06 | 12.26 | 11.91 | 12.19 | 12.06 | -0.16% | 411,410 |
| Aug 26, 2025 | 11.96 | 12.41 | 11.88 | 12.21 | 12.08 | 1.58% | 779,705 |
| Aug 25, 2025 | 11.97 | 12.16 | 11.92 | 12.02 | 11.89 | -0.91% | 338,929 |
| Aug 22, 2025 | 11.52 | 12.16 | 11.52 | 12.13 | 12.00 | 6.59% | 631,014 |
| Aug 21, 2025 | 11.60 | 11.61 | 11.34 | 11.38 | 11.26 | -3.23% | 530,445 |
| Aug 20, 2025 | 11.77 | 11.91 | 11.56 | 11.76 | 11.63 | -0.84% | 702,908 |
| Aug 19, 2025 | 11.71 | 12.23 | 11.70 | 11.86 | 11.73 | 1.63% | 719,130 |
| Aug 18, 2025 | 11.54 | 11.95 | 11.51 | 11.67 | 11.54 | 0.95% | 703,047 |
| Aug 15, 2025 | 11.58 | 11.74 | 11.16 | 11.56 | 11.44 | 1.05% | 557,818 |
| Aug 14, 2025 | 11.36 | 11.56 | 11.17 | 11.44 | 11.32 | -0.87% | 614,546 |
| Aug 13, 2025 | 11.34 | 11.96 | 11.13 | 11.54 | 11.42 | 3.50% | 940,356 |
| Aug 12, 2025 | 10.70 | 11.15 | 10.69 | 11.15 | 11.03 | 5.39% | 996,113 |
| Aug 11, 2025 | 9.01 | 10.64 | 8.84 | 10.58 | 10.47 | 18.48% | 1,293,588 |
| Aug 8, 2025 | 8.52 | 9.19 | 8.26 | 8.93 | 8.83 | 8.90% | 1,141,599 |
| Aug 7, 2025 | 8.62 | 8.76 | 8.15 | 8.20 | 8.11 | -4.43% | 757,214 |
| Aug 6, 2025 | 8.29 | 8.66 | 8.23 | 8.58 | 8.49 | 2.88% | 623,887 |
| Aug 5, 2025 | 8.43 | 8.74 | 8.29 | 8.34 | 8.25 | 0.12% | 501,181 |
| Aug 4, 2025 | 8.37 | 8.44 | 8.26 | 8.33 | 8.24 | 1.59% | 343,866 |
| Aug 1, 2025 | 8.38 | 8.44 | 8.00 | 8.20 | 8.11 | -2.15% | 559,084 |
| Jul 31, 2025 | 8.56 | 8.63 | 8.35 | 8.38 | 8.29 | -2.78% | 457,390 |
| Jul 30, 2025 | 8.73 | 8.87 | 8.55 | 8.62 | 8.53 | -0.35% | 333,361 |
| Jul 29, 2025 | 8.91 | 8.97 | 8.60 | 8.65 | 8.56 | -2.70% | 439,812 |
| Jul 28, 2025 | 8.75 | 8.95 | 8.68 | 8.89 | 8.79 | 1.60% | 259,678 |
| Jul 25, 2025 | 8.99 | 8.99 | 8.63 | 8.75 | 8.66 | -2.34% | 331,372 |
| Jul 24, 2025 | 9.70 | 9.70 | 8.96 | 8.96 | 8.86 | -8.66% | 391,978 |
| Jul 23, 2025 | 9.24 | 9.82 | 9.24 | 9.81 | 9.70 | 8.64% | 693,387 |
| Jul 22, 2025 | 8.57 | 9.05 | 8.56 | 9.03 | 8.93 | 5.49% | 510,136 |
| Jul 21, 2025 | 8.36 | 8.64 | 8.28 | 8.56 | 8.47 | 2.64% | 352,305 |
| Jul 18, 2025 | 8.28 | 8.35 | 8.16 | 8.34 | 8.25 | 0.85% | 316,404 |
| Jul 17, 2025 | 8.30 | 8.42 | 8.25 | 8.27 | 8.18 | -0.12% | 385,931 |