Nu Skin Enterprises, Inc. (NUS)
NYSE: NUS · Real-Time Price · USD
7.37
-0.11 (-1.47%)
At close: Apr 28, 2026, 4:00 PM EDT
7.26
-0.11 (-1.49%)
After-hours: Apr 28, 2026, 7:02 PM EDT
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.49 | 7.58 | 7.35 | 7.37 | 7.37 | -1.47% | 345,739 |
| Apr 27, 2026 | 7.54 | 7.60 | 7.39 | 7.48 | 7.48 | -0.80% | 337,009 |
| Apr 24, 2026 | 7.43 | 7.56 | 7.41 | 7.54 | 7.54 | 1.07% | 330,165 |
| Apr 23, 2026 | 7.49 | 7.59 | 7.42 | 7.46 | 7.46 | -0.13% | 379,695 |
| Apr 22, 2026 | 7.52 | 7.62 | 7.45 | 7.47 | 7.47 | - | 492,938 |
| Apr 21, 2026 | 7.84 | 7.90 | 7.41 | 7.47 | 7.47 | -4.48% | 406,277 |
| Apr 20, 2026 | 7.88 | 7.88 | 7.76 | 7.82 | 7.82 | -1.01% | 352,768 |
| Apr 17, 2026 | 7.77 | 8.08 | 7.76 | 7.90 | 7.90 | 3.27% | 434,094 |
| Apr 16, 2026 | 7.73 | 7.86 | 7.61 | 7.65 | 7.65 | -1.80% | 375,101 |
| Apr 15, 2026 | 7.70 | 7.90 | 7.70 | 7.79 | 7.79 | 0.65% | 317,880 |
| Apr 14, 2026 | 7.51 | 7.77 | 7.51 | 7.74 | 7.74 | 3.06% | 315,514 |
| Apr 13, 2026 | 7.47 | 7.55 | 7.39 | 7.51 | 7.51 | -0.13% | 263,707 |
| Apr 10, 2026 | 7.67 | 7.69 | 7.50 | 7.52 | 7.52 | -1.44% | 467,168 |
| Apr 9, 2026 | 7.49 | 7.69 | 7.44 | 7.63 | 7.63 | 0.79% | 386,856 |
| Apr 8, 2026 | 7.58 | 7.68 | 7.37 | 7.57 | 7.57 | 3.84% | 314,929 |
| Apr 7, 2026 | 7.46 | 7.50 | 7.25 | 7.29 | 7.29 | -3.06% | 406,591 |
| Apr 6, 2026 | 7.34 | 7.54 | 7.34 | 7.52 | 7.52 | 1.48% | 403,441 |
| Apr 2, 2026 | 7.19 | 7.42 | 7.06 | 7.41 | 7.41 | 0.68% | 643,103 |
| Apr 1, 2026 | 7.27 | 7.46 | 7.27 | 7.36 | 7.36 | 1.10% | 391,050 |
| Mar 31, 2026 | 7.18 | 7.30 | 7.11 | 7.28 | 7.28 | 1.68% | 424,057 |
| Mar 30, 2026 | 7.18 | 7.24 | 7.10 | 7.16 | 7.16 | 0.42% | 387,336 |
| Mar 27, 2026 | 7.18 | 7.22 | 7.09 | 7.13 | 7.13 | -1.79% | 401,318 |
| Mar 26, 2026 | 7.23 | 7.34 | 7.17 | 7.26 | 7.26 | -0.41% | 328,103 |
| Mar 25, 2026 | 7.27 | 7.30 | 7.07 | 7.29 | 7.29 | 1.82% | 389,423 |
| Mar 24, 2026 | 7.10 | 7.39 | 7.06 | 7.16 | 7.16 | -0.42% | 498,507 |
| Mar 23, 2026 | 7.17 | 7.35 | 6.99 | 7.19 | 7.19 | 0.98% | 596,786 |
| Mar 20, 2026 | 7.22 | 7.24 | 7.07 | 7.12 | 7.12 | -0.28% | 1,618,897 |
| Mar 19, 2026 | 7.11 | 7.26 | 7.06 | 7.14 | 7.14 | -0.56% | 596,278 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.12 | 7.18 | 7.18 | -1.24% | 612,693 |
| Mar 17, 2026 | 7.31 | 7.45 | 7.25 | 7.27 | 7.27 | 0.83% | 440,865 |
| Mar 16, 2026 | 7.25 | 7.37 | 7.18 | 7.21 | 7.21 | 0.56% | 406,501 |
| Mar 13, 2026 | 7.19 | 7.22 | 7.08 | 7.17 | 7.17 | 0.84% | 456,835 |
| Mar 12, 2026 | 7.16 | 7.23 | 7.07 | 7.11 | 7.11 | -2.74% | 418,527 |
| Mar 11, 2026 | 7.29 | 7.39 | 7.20 | 7.31 | 7.31 | -0.81% | 396,034 |
| Mar 10, 2026 | 7.39 | 7.60 | 7.27 | 7.37 | 7.37 | -1.21% | 529,366 |
| Mar 9, 2026 | 7.42 | 7.48 | 7.02 | 7.46 | 7.46 | -2.23% | 586,144 |
| Mar 6, 2026 | 7.56 | 7.67 | 7.44 | 7.63 | 7.63 | -0.39% | 498,278 |
| Mar 5, 2026 | 7.49 | 7.79 | 7.49 | 7.66 | 7.66 | 0.52% | 493,189 |
| Mar 4, 2026 | 7.69 | 7.69 | 7.38 | 7.62 | 7.62 | 0.79% | 837,102 |
| Mar 3, 2026 | 8.00 | 8.00 | 7.33 | 7.56 | 7.56 | -6.44% | 903,334 |
| Mar 2, 2026 | 8.25 | 8.38 | 8.06 | 8.08 | 8.08 | -4.72% | 751,731 |
| Feb 27, 2026 | 8.54 | 8.60 | 8.40 | 8.48 | 8.48 | -1.74% | 535,913 |
| Feb 26, 2026 | 8.55 | 8.71 | 8.52 | 8.63 | 8.57 | 0.94% | 407,427 |
| Feb 25, 2026 | 8.52 | 8.63 | 8.33 | 8.55 | 8.49 | 0.71% | 428,136 |
| Feb 24, 2026 | 8.52 | 8.73 | 8.48 | 8.49 | 8.43 | -0.82% | 395,794 |
| Feb 23, 2026 | 8.71 | 8.84 | 8.50 | 8.56 | 8.50 | -1.72% | 483,599 |
| Feb 20, 2026 | 8.60 | 8.75 | 8.49 | 8.71 | 8.65 | 0.58% | 676,102 |
| Feb 19, 2026 | 8.55 | 8.77 | 8.50 | 8.66 | 8.60 | 1.88% | 747,533 |
| Feb 18, 2026 | 8.55 | 8.58 | 8.33 | 8.50 | 8.44 | -1.28% | 661,443 |
| Feb 17, 2026 | 8.31 | 8.69 | 8.31 | 8.61 | 8.55 | 2.99% | 947,737 |
| Feb 13, 2026 | 8.67 | 8.88 | 8.20 | 8.36 | 8.30 | -18.12% | 1,768,327 |
| Feb 12, 2026 | 10.10 | 10.35 | 10.02 | 10.21 | 10.14 | 0.39% | 500,618 |
| Feb 11, 2026 | 9.97 | 10.30 | 9.87 | 10.17 | 10.10 | 2.11% | 353,603 |
| Feb 10, 2026 | 9.98 | 10.25 | 9.90 | 9.96 | 9.89 | 0.61% | 521,570 |
| Feb 9, 2026 | 10.70 | 10.71 | 9.86 | 9.90 | 9.83 | -8.42% | 411,569 |
| Feb 6, 2026 | 10.52 | 10.92 | 10.46 | 10.81 | 10.73 | 3.25% | 525,372 |
| Feb 5, 2026 | 10.33 | 10.50 | 10.24 | 10.47 | 10.40 | 0.96% | 548,704 |
| Feb 4, 2026 | 10.39 | 10.59 | 10.35 | 10.37 | 10.30 | 0.48% | 381,846 |
| Feb 3, 2026 | 10.43 | 10.80 | 10.14 | 10.32 | 10.25 | -1.99% | 441,626 |
| Feb 2, 2026 | 10.60 | 10.65 | 10.45 | 10.53 | 10.46 | -0.75% | 278,893 |
| Jan 30, 2026 | 10.50 | 10.68 | 10.38 | 10.61 | 10.54 | -0.28% | 435,481 |
| Jan 29, 2026 | 10.18 | 10.64 | 10.15 | 10.64 | 10.57 | 5.35% | 730,001 |
| Jan 28, 2026 | 10.68 | 10.75 | 10.00 | 10.10 | 10.03 | -5.61% | 637,774 |
| Jan 27, 2026 | 10.96 | 10.97 | 10.54 | 10.70 | 10.63 | -2.82% | 576,954 |
| Jan 26, 2026 | 11.04 | 11.19 | 10.98 | 11.01 | 10.93 | -0.45% | 705,365 |
| Jan 23, 2026 | 11.01 | 11.39 | 10.96 | 11.06 | 10.98 | 0.27% | 740,020 |
| Jan 22, 2026 | 11.09 | 11.26 | 10.87 | 11.03 | 10.95 | -0.63% | 543,483 |
| Jan 21, 2026 | 11.13 | 11.26 | 10.92 | 11.10 | 11.02 | 0.36% | 494,934 |
| Jan 20, 2026 | 11.30 | 11.45 | 10.84 | 11.06 | 10.98 | -4.16% | 455,276 |
| Jan 16, 2026 | 11.32 | 11.67 | 11.25 | 11.54 | 11.46 | 1.76% | 510,427 |
| Jan 15, 2026 | 11.02 | 11.43 | 10.88 | 11.34 | 11.26 | 2.90% | 428,941 |
| Jan 14, 2026 | 10.63 | 11.04 | 10.63 | 11.02 | 10.94 | 3.67% | 299,321 |
| Jan 13, 2026 | 10.50 | 10.82 | 10.44 | 10.63 | 10.56 | 1.72% | 405,500 |
| Jan 12, 2026 | 10.26 | 10.56 | 10.19 | 10.45 | 10.38 | 1.16% | 265,861 |
| Jan 9, 2026 | 10.37 | 10.46 | 10.10 | 10.33 | 10.26 | 0.10% | 226,369 |
| Jan 8, 2026 | 9.95 | 10.34 | 9.95 | 10.32 | 10.25 | 2.38% | 248,133 |
| Jan 7, 2026 | 10.20 | 10.34 | 9.82 | 10.08 | 10.01 | -1.75% | 310,567 |
| Jan 6, 2026 | 9.59 | 10.30 | 9.59 | 10.26 | 10.19 | 5.88% | 444,424 |
| Jan 5, 2026 | 9.68 | 9.84 | 9.63 | 9.69 | 9.62 | - | 620,158 |
| Jan 2, 2026 | 9.65 | 9.77 | 9.49 | 9.69 | 9.62 | 0.73% | 497,923 |
| Dec 31, 2025 | 9.76 | 9.76 | 9.59 | 9.62 | 9.55 | -0.93% | 370,742 |
| Dec 30, 2025 | 9.76 | 9.82 | 9.64 | 9.71 | 9.64 | -0.21% | 357,797 |
| Dec 29, 2025 | 9.78 | 9.84 | 9.55 | 9.73 | 9.66 | -1.12% | 371,604 |
| Dec 26, 2025 | 10.06 | 10.06 | 9.82 | 9.84 | 9.77 | -2.09% | 244,377 |
| Dec 24, 2025 | 9.96 | 10.16 | 9.96 | 10.05 | 9.98 | 0.20% | 193,507 |
| Dec 23, 2025 | 10.03 | 10.23 | 9.99 | 10.03 | 9.96 | -0.69% | 366,067 |
| Dec 22, 2025 | 10.23 | 10.35 | 9.94 | 10.10 | 10.03 | -1.66% | 453,721 |
| Dec 19, 2025 | 10.20 | 10.30 | 10.06 | 10.27 | 10.20 | 0.20% | 1,167,499 |
| Dec 18, 2025 | 10.51 | 10.61 | 10.21 | 10.25 | 10.18 | -2.01% | 619,728 |
| Dec 17, 2025 | 10.49 | 10.68 | 10.43 | 10.46 | 10.39 | -0.48% | 475,738 |
| Dec 16, 2025 | 10.57 | 10.66 | 10.41 | 10.51 | 10.44 | 0.10% | 297,494 |
| Dec 15, 2025 | 10.69 | 10.89 | 10.48 | 10.50 | 10.43 | -1.04% | 536,595 |
| Dec 12, 2025 | 10.47 | 10.72 | 10.45 | 10.61 | 10.54 | 1.24% | 608,068 |
| Dec 11, 2025 | 10.33 | 10.54 | 10.33 | 10.48 | 10.41 | 1.26% | 436,095 |
| Dec 10, 2025 | 10.00 | 10.47 | 10.00 | 10.35 | 10.28 | 3.81% | 445,548 |
| Dec 9, 2025 | 9.68 | 9.99 | 9.68 | 9.97 | 9.90 | 2.78% | 337,472 |
| Dec 8, 2025 | 9.90 | 9.90 | 9.63 | 9.70 | 9.63 | -2.81% | 330,734 |
| Dec 5, 2025 | 9.76 | 9.98 | 9.70 | 9.98 | 9.91 | 1.73% | 385,546 |
| Dec 4, 2025 | 10.00 | 10.10 | 9.79 | 9.81 | 9.74 | -1.70% | 369,983 |
| Dec 3, 2025 | 9.85 | 10.18 | 9.85 | 9.98 | 9.91 | 1.42% | 470,476 |