Skip to main content
Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
7.63
-0.03 (-0.39%)
At close: Mar 6, 2026, 4:00 PM EST
7.65
+0.02 (0.26%)
After-hours: Mar 6, 2026, 7:53 PM EST

Nu Skin Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.567.677.447.637.63-0.39%498,278
Mar 5, 20267.497.797.497.667.660.52%493,189
Mar 4, 20267.697.697.387.627.620.79%837,102
Mar 3, 20268.008.007.337.567.56-6.44%903,334
Mar 2, 20268.258.388.068.088.08-4.72%751,731
Feb 27, 20268.548.608.408.488.48-1.74%535,913
Feb 26, 20268.558.718.528.638.570.94%407,427
Feb 25, 20268.528.638.338.558.490.71%428,136
Feb 24, 20268.528.738.488.498.43-0.82%395,794
Feb 23, 20268.718.848.508.568.50-1.72%483,599
Feb 20, 20268.608.758.498.718.650.58%676,102
Feb 19, 20268.558.778.508.668.601.88%747,533
Feb 18, 20268.558.588.338.508.44-1.28%661,443
Feb 17, 20268.318.698.318.618.552.99%947,737
Feb 13, 20268.678.888.208.368.30-18.12%1,768,327
Feb 12, 202610.1010.3510.0210.2110.140.39%500,618
Feb 11, 20269.9710.309.8710.1710.102.11%353,603
Feb 10, 20269.9810.259.909.969.890.61%521,570
Feb 9, 202610.7010.719.869.909.83-8.42%411,569
Feb 6, 202610.5210.9210.4610.8110.733.25%525,372
Feb 5, 202610.3310.5010.2410.4710.400.96%548,704
Feb 4, 202610.3910.5910.3510.3710.300.48%381,846
Feb 3, 202610.4310.8010.1410.3210.25-1.99%441,626
Feb 2, 202610.6010.6510.4510.5310.46-0.75%278,893
Jan 30, 202610.5010.6810.3810.6110.54-0.28%435,481
Jan 29, 202610.1810.6410.1510.6410.575.35%730,001
Jan 28, 202610.6810.7510.0010.1010.03-5.61%637,774
Jan 27, 202610.9610.9710.5410.7010.63-2.82%576,954
Jan 26, 202611.0411.1910.9811.0110.93-0.45%705,365
Jan 23, 202611.0111.3910.9611.0610.980.27%740,020
Jan 22, 202611.0911.2610.8711.0310.95-0.63%543,483
Jan 21, 202611.1311.2610.9211.1011.020.36%494,934
Jan 20, 202611.3011.4510.8411.0610.98-4.16%455,276
Jan 16, 202611.3211.6711.2511.5411.461.76%510,427
Jan 15, 202611.0211.4310.8811.3411.262.90%428,941
Jan 14, 202610.6311.0410.6311.0210.943.67%299,321
Jan 13, 202610.5010.8210.4410.6310.561.72%405,500
Jan 12, 202610.2610.5610.1910.4510.381.16%265,861
Jan 9, 202610.3710.4610.1010.3310.260.10%226,369
Jan 8, 20269.9510.349.9510.3210.252.38%248,133
Jan 7, 202610.2010.349.8210.0810.01-1.75%310,567
Jan 6, 20269.5910.309.5910.2610.195.88%444,424
Jan 5, 20269.689.849.639.699.62-620,158
Jan 2, 20269.659.779.499.699.620.73%497,923
Dec 31, 20259.769.769.599.629.55-0.93%370,742
Dec 30, 20259.769.829.649.719.64-0.21%357,797
Dec 29, 20259.789.849.559.739.66-1.12%371,604
Dec 26, 202510.0610.069.829.849.77-2.09%244,377
Dec 24, 20259.9610.169.9610.059.980.20%193,507
Dec 23, 202510.0310.239.9910.039.96-0.69%366,067
Dec 22, 202510.2310.359.9410.1010.03-1.66%453,721
Dec 19, 202510.2010.3010.0610.2710.200.20%1,167,499
Dec 18, 202510.5110.6110.2110.2510.18-2.01%619,728
Dec 17, 202510.4910.6810.4310.4610.39-0.48%475,738
Dec 16, 202510.5710.6610.4110.5110.440.10%297,494
Dec 15, 202510.6910.8910.4810.5010.43-1.04%536,595
Dec 12, 202510.4710.7210.4510.6110.541.24%608,068
Dec 11, 202510.3310.5410.3310.4810.411.26%436,095
Dec 10, 202510.0010.4710.0010.3510.283.81%445,548
Dec 9, 20259.689.999.689.979.902.78%337,472
Dec 8, 20259.909.909.639.709.63-2.81%330,734
Dec 5, 20259.769.989.709.989.911.73%385,546
Dec 4, 202510.0010.109.799.819.74-1.70%369,983
Dec 3, 20259.8510.189.859.989.911.42%470,476
Dec 2, 20259.719.969.669.849.771.23%426,970
Dec 1, 20259.909.999.709.729.65-1.72%470,927
Nov 28, 202510.3110.319.879.899.82-5.00%295,141
Nov 26, 202510.0610.4610.0610.4110.282.87%483,981
Nov 25, 202510.0210.1810.0110.129.991.20%338,372
Nov 24, 20259.9210.109.7610.009.87-0.20%496,699
Nov 21, 20259.5510.099.5010.029.895.70%428,685
Nov 20, 20259.639.759.329.489.36-0.42%567,420
Nov 19, 20259.609.699.409.529.40-0.10%423,079
Nov 18, 20259.359.639.259.539.410.21%461,650
Nov 17, 20259.609.919.469.519.39-1.14%502,746
Nov 14, 20259.659.709.459.629.50-1.64%477,007
Nov 13, 20259.699.999.639.789.661.87%550,076
Nov 12, 20259.639.769.369.609.480.31%418,908
Nov 11, 20259.839.889.279.579.45-3.04%642,470
Nov 10, 20259.1910.029.149.879.748.22%661,652
Nov 7, 202510.4010.758.909.129.00-15.79%1,264,946
Nov 6, 202511.1011.1510.8010.8310.69-2.34%524,093
Nov 5, 202510.5811.1410.5811.0910.954.82%397,109
Nov 4, 202510.6010.7810.5010.5810.45-1.12%396,149
Nov 3, 202510.7410.7610.5110.7010.56-0.19%519,342
Oct 31, 202510.6110.9610.5010.7210.580.94%401,006
Oct 30, 202510.5810.7010.4510.6210.49-0.28%335,331
Oct 29, 202510.6410.8610.4910.6510.51-0.84%435,286
Oct 28, 202510.9310.9510.6710.7410.60-1.83%352,353
Oct 27, 202511.1411.2810.9310.9410.80-0.73%437,612
Oct 24, 202511.1011.1511.0011.0210.880.82%264,733
Oct 23, 202510.7811.0410.7410.9310.790.64%263,578
Oct 22, 202510.8310.9610.7310.8610.720.09%330,278
Oct 21, 202510.9211.0310.8110.8510.710.46%261,045
Oct 20, 202510.7611.0010.7010.8010.661.03%338,478
Oct 17, 202510.6510.8010.5810.6910.550.28%317,606
Oct 16, 202510.6110.8310.5510.6610.520.38%352,565
Oct 15, 202510.7610.8110.5210.6210.49-0.09%393,143
Oct 14, 202510.3110.7010.3110.6310.501.63%421,123
Oct 13, 202510.4810.7110.3610.4610.331.65%444,543