Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
5.28
+0.34 (6.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 5.62 | 5.69 | 5.56 | 5.60 | 5.60 | -0.53% | 655,228 |
| Jun 1, 2026 | 5.70 | 5.77 | 5.52 | 5.63 | 5.63 | -2.76% | 829,632 |
| May 29, 2026 | 5.93 | 5.93 | 5.74 | 5.79 | 5.79 | -2.53% | 626,165 |
| May 28, 2026 | 5.98 | 6.07 | 5.93 | 6.00 | 5.94 | -0.33% | 491,917 |
| May 27, 2026 | 5.98 | 6.18 | 5.98 | 6.02 | 5.96 | 2.21% | 629,268 |
| May 26, 2026 | 5.99 | 6.10 | 5.80 | 5.89 | 5.83 | -0.67% | 770,085 |
| May 22, 2026 | 5.96 | 6.00 | 5.87 | 5.93 | 5.87 | 0.34% | 517,136 |
| May 21, 2026 | 5.77 | 5.94 | 5.62 | 5.91 | 5.85 | 1.20% | 822,323 |
| May 20, 2026 | 5.73 | 5.88 | 5.68 | 5.84 | 5.78 | 2.46% | 713,627 |
| May 19, 2026 | 5.81 | 5.87 | 5.67 | 5.70 | 5.64 | -2.73% | 794,222 |
| May 18, 2026 | 6.15 | 6.21 | 5.86 | 5.86 | 5.80 | -4.25% | 789,537 |
| May 15, 2026 | 6.24 | 6.32 | 6.11 | 6.12 | 6.06 | -2.55% | 688,514 |
| May 14, 2026 | 6.30 | 6.44 | 6.27 | 6.28 | 6.22 | - | 703,711 |
| May 13, 2026 | 6.54 | 6.56 | 6.28 | 6.28 | 6.22 | -4.12% | 876,606 |
| May 12, 2026 | 6.61 | 6.68 | 6.50 | 6.55 | 6.48 | -1.21% | 652,634 |
| May 11, 2026 | 7.06 | 7.10 | 6.63 | 6.63 | 6.56 | -7.40% | 954,877 |
| May 8, 2026 | 6.64 | 7.16 | 6.34 | 7.16 | 7.09 | 1.99% | 784,396 |
| May 7, 2026 | 7.30 | 7.38 | 7.01 | 7.02 | 6.95 | -4.36% | 640,039 |
| May 6, 2026 | 7.42 | 7.50 | 7.31 | 7.34 | 7.27 | 0.14% | 542,817 |
| May 5, 2026 | 7.08 | 7.33 | 7.04 | 7.33 | 7.26 | 3.97% | 509,925 |
| May 4, 2026 | 7.18 | 7.24 | 7.01 | 7.05 | 6.98 | -1.95% | 723,849 |
| May 1, 2026 | 7.33 | 7.34 | 7.17 | 7.19 | 7.12 | -1.51% | 420,601 |
| Apr 30, 2026 | 7.16 | 7.32 | 7.11 | 7.30 | 7.23 | 2.24% | 433,042 |
| Apr 29, 2026 | 7.30 | 7.36 | 7.11 | 7.14 | 7.07 | -3.12% | 506,585 |
| Apr 28, 2026 | 7.49 | 7.58 | 7.35 | 7.37 | 7.30 | -1.47% | 355,877 |
| Apr 27, 2026 | 7.54 | 7.60 | 7.39 | 7.48 | 7.41 | -0.80% | 338,724 |
| Apr 24, 2026 | 7.43 | 7.56 | 7.41 | 7.54 | 7.46 | 1.07% | 330,175 |
| Apr 23, 2026 | 7.49 | 7.59 | 7.42 | 7.46 | 7.39 | -0.13% | 380,201 |
| Apr 22, 2026 | 7.52 | 7.62 | 7.45 | 7.47 | 7.40 | - | 493,501 |
| Apr 21, 2026 | 7.84 | 7.90 | 7.41 | 7.47 | 7.40 | -4.48% | 406,586 |
| Apr 20, 2026 | 7.88 | 7.88 | 7.76 | 7.82 | 7.74 | -1.01% | 362,075 |
| Apr 17, 2026 | 7.77 | 8.08 | 7.76 | 7.90 | 7.82 | 3.27% | 434,094 |
| Apr 16, 2026 | 7.73 | 7.86 | 7.61 | 7.65 | 7.57 | -1.80% | 375,101 |
| Apr 15, 2026 | 7.70 | 7.90 | 7.70 | 7.79 | 7.71 | 0.65% | 317,880 |
| Apr 14, 2026 | 7.51 | 7.77 | 7.51 | 7.74 | 7.66 | 3.06% | 357,838 |
| Apr 13, 2026 | 7.47 | 7.55 | 7.39 | 7.51 | 7.43 | -0.13% | 263,717 |
| Apr 10, 2026 | 7.67 | 7.69 | 7.50 | 7.52 | 7.44 | -1.44% | 467,168 |
| Apr 9, 2026 | 7.49 | 7.69 | 7.44 | 7.63 | 7.55 | 0.79% | 386,916 |
| Apr 8, 2026 | 7.58 | 7.68 | 7.37 | 7.57 | 7.49 | 3.84% | 314,931 |
| Apr 7, 2026 | 7.46 | 7.50 | 7.25 | 7.29 | 7.22 | -3.06% | 406,636 |
| Apr 6, 2026 | 7.34 | 7.54 | 7.34 | 7.52 | 7.44 | 1.48% | 403,454 |
| Apr 2, 2026 | 7.19 | 7.42 | 7.06 | 7.41 | 7.34 | 0.68% | 643,223 |
| Apr 1, 2026 | 7.27 | 7.46 | 7.27 | 7.36 | 7.29 | 1.10% | 391,050 |
| Mar 31, 2026 | 7.18 | 7.30 | 7.11 | 7.28 | 7.21 | 1.68% | 424,072 |
| Mar 30, 2026 | 7.18 | 7.24 | 7.10 | 7.16 | 7.09 | 0.42% | 388,602 |
| Mar 27, 2026 | 7.18 | 7.22 | 7.09 | 7.13 | 7.06 | -1.79% | 411,587 |
| Mar 26, 2026 | 7.23 | 7.34 | 7.17 | 7.26 | 7.19 | -0.41% | 337,770 |
| Mar 25, 2026 | 7.27 | 7.30 | 7.07 | 7.29 | 7.22 | 1.82% | 394,977 |
| Mar 24, 2026 | 7.10 | 7.39 | 7.06 | 7.16 | 7.09 | -0.42% | 498,507 |
| Mar 23, 2026 | 7.17 | 7.35 | 6.99 | 7.19 | 7.12 | 0.98% | 596,786 |
| Mar 20, 2026 | 7.22 | 7.24 | 7.07 | 7.12 | 7.05 | -0.28% | 1,653,194 |
| Mar 19, 2026 | 7.11 | 7.26 | 7.06 | 7.14 | 7.07 | -0.56% | 596,298 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.12 | 7.18 | 7.11 | -1.24% | 612,694 |
| Mar 17, 2026 | 7.31 | 7.45 | 7.25 | 7.27 | 7.20 | 0.83% | 440,901 |
| Mar 16, 2026 | 7.25 | 7.37 | 7.18 | 7.21 | 7.14 | 0.56% | 406,515 |
| Mar 13, 2026 | 7.19 | 7.22 | 7.08 | 7.17 | 7.10 | 0.84% | 456,897 |
| Mar 12, 2026 | 7.16 | 7.23 | 7.07 | 7.11 | 7.04 | -2.74% | 418,660 |
| Mar 11, 2026 | 7.29 | 7.39 | 7.20 | 7.31 | 7.24 | -0.81% | 396,324 |
| Mar 10, 2026 | 7.39 | 7.60 | 7.27 | 7.37 | 7.30 | -1.21% | 529,870 |
| Mar 9, 2026 | 7.42 | 7.48 | 7.02 | 7.46 | 7.39 | -2.23% | 586,944 |
| Mar 6, 2026 | 7.56 | 7.67 | 7.44 | 7.63 | 7.55 | -0.39% | 504,977 |
| Mar 5, 2026 | 7.49 | 7.79 | 7.49 | 7.66 | 7.58 | 0.52% | 493,314 |
| Mar 4, 2026 | 7.69 | 7.69 | 7.38 | 7.62 | 7.54 | 0.79% | 837,102 |
| Mar 3, 2026 | 8.00 | 8.00 | 7.33 | 7.56 | 7.48 | -6.44% | 934,333 |
| Mar 2, 2026 | 8.25 | 8.38 | 8.06 | 8.08 | 8.00 | -4.72% | 767,914 |
| Feb 27, 2026 | 8.54 | 8.60 | 8.40 | 8.48 | 8.40 | -1.05% | 535,913 |
| Feb 26, 2026 | 8.55 | 8.71 | 8.52 | 8.63 | 8.48 | 0.94% | 407,427 |
| Feb 25, 2026 | 8.52 | 8.63 | 8.33 | 8.55 | 8.41 | 0.71% | 428,136 |
| Feb 24, 2026 | 8.52 | 8.73 | 8.48 | 8.49 | 8.35 | -0.82% | 395,794 |
| Feb 23, 2026 | 8.71 | 8.84 | 8.50 | 8.56 | 8.42 | -1.72% | 483,599 |
| Feb 20, 2026 | 8.60 | 8.75 | 8.49 | 8.71 | 8.56 | 0.58% | 676,102 |
| Feb 19, 2026 | 8.55 | 8.77 | 8.50 | 8.66 | 8.51 | 1.88% | 747,533 |
| Feb 18, 2026 | 8.55 | 8.58 | 8.33 | 8.50 | 8.36 | -1.28% | 661,443 |
| Feb 17, 2026 | 8.31 | 8.69 | 8.31 | 8.61 | 8.46 | 2.99% | 947,737 |
| Feb 13, 2026 | 8.67 | 8.88 | 8.20 | 8.36 | 8.22 | -18.12% | 1,768,327 |
| Feb 12, 2026 | 10.10 | 10.35 | 10.02 | 10.21 | 10.04 | 0.39% | 500,618 |
| Feb 11, 2026 | 9.97 | 10.30 | 9.87 | 10.17 | 10.00 | 2.11% | 353,603 |
| Feb 10, 2026 | 9.98 | 10.25 | 9.90 | 9.96 | 9.79 | 0.61% | 521,570 |
| Feb 9, 2026 | 10.70 | 10.71 | 9.86 | 9.90 | 9.73 | -8.42% | 411,569 |
| Feb 6, 2026 | 10.52 | 10.92 | 10.46 | 10.81 | 10.63 | 3.25% | 525,372 |
| Feb 5, 2026 | 10.33 | 10.50 | 10.24 | 10.47 | 10.29 | 0.96% | 548,704 |
| Feb 4, 2026 | 10.39 | 10.59 | 10.35 | 10.37 | 10.19 | 0.48% | 381,846 |
| Feb 3, 2026 | 10.43 | 10.80 | 10.14 | 10.32 | 10.15 | -1.99% | 441,626 |