Nu Skin Enterprises, Inc. Common Stock (NUS)
4.6900
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:26 AM EDT
Historical Prices For Nu Skin Enterprises, Inc. Common Stock (NUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 4.85 | 4.85 | 4.62 | 4.69 | 842,640 | 4.69 |
| 8/28/2026 | 4.81 | 4.93 | 4.76 | 4.85 | 360,246 | 4.85 |
| 8/27/2026 | 4.79 | 4.86 | 4.75 | 4.79 | 356,088 | 4.73 |
| 8/26/2026 | 4.88 | 4.92 | 4.81 | 4.84 | 408,042 | 4.78 |
| 8/25/2026 | 4.74 | 4.87 | 4.68 | 4.85 | 297,758 | 4.79 |
| 8/24/2026 | 4.74 | 4.83 | 4.73 | 4.77 | 432,487 | 4.71 |
| 8/21/2026 | 4.69 | 4.76 | 4.67 | 4.74 | 318,930 | 4.68 |
| 8/20/2026 | 4.76 | 4.78 | 4.53 | 4.65 | 546,008 | 4.59 |
| 8/19/2026 | 4.76 | 4.96 | 4.70 | 4.79 | 542,846 | 4.73 |
| 8/18/2026 | 4.67 | 4.75 | 4.62 | 4.70 | 601,244 | 4.64 |
| 8/17/2026 | 4.77 | 4.78 | 4.61 | 4.68 | 606,537 | 4.62 |
| 8/14/2026 | 4.87 | 4.93 | 4.79 | 4.80 | 493,892 | 4.74 |
| 8/13/2026 | 4.91 | 4.96 | 4.70 | 4.85 | 612,924 | 4.79 |
| 8/12/2026 | 4.82 | 5.17 | 4.82 | 4.85 | 655,368 | 4.79 |
| 8/11/2026 | 4.60 | 4.98 | 4.49 | 4.87 | 1,772,907 | 4.81 |
| 8/10/2026 | 5.40 | 5.43 | 5.14 | 5.15 | 1,125,814 | 5.09 |
| 8/07/2026 | 5.19 | 5.50 | 5.19 | 5.49 | 513,969 | 5.42 |
| 8/06/2026 | 5.25 | 5.26 | 5.10 | 5.19 | 832,992 | 5.12 |
| 8/05/2026 | 5.27 | 5.29 | 5.11 | 5.22 | 448,955 | 5.15 |
| 8/04/2026 | 5.13 | 5.39 | 5.13 | 5.33 | 619,113 | 5.26 |
| 8/03/2026 | 5.29 | 5.43 | 5.15 | 5.16 | 371,606 | 5.10 |
| 7/31/2026 | 5.21 | 5.22 | 5.08 | 5.19 | 282,088 | 5.12 |
| 7/30/2026 | 5.21 | 5.24 | 5.13 | 5.23 | 297,016 | 5.16 |
| 7/29/2026 | 5.22 | 5.31 | 5.15 | 5.29 | 443,051 | 5.22 |
| 7/28/2026 | 5.22 | 5.38 | 5.22 | 5.25 | 626,840 | 5.18 |
| 7/27/2026 | 5.14 | 5.21 | 5.07 | 5.14 | 452,560 | 5.08 |
| 7/24/2026 | 5.13 | 5.16 | 5.01 | 5.08 | 392,963 | 5.02 |
| 7/23/2026 | 5.12 | 5.15 | 5.01 | 5.08 | 540,644 | 5.02 |
| 7/22/2026 | 5.26 | 5.33 | 5.21 | 5.21 | 455,432 | 5.14 |
| 7/21/2026 | 5.28 | 5.31 | 5.20 | 5.26 | 484,286 | 5.19 |
| 7/20/2026 | 5.27 | 5.37 | 5.20 | 5.33 | 559,305 | 5.26 |
| 7/17/2026 | 5.34 | 5.42 | 5.20 | 5.24 | 456,948 | 5.17 |
| 7/16/2026 | 5.23 | 5.41 | 5.17 | 5.39 | 548,155 | 5.32 |
| 7/15/2026 | 4.98 | 5.25 | 4.98 | 5.17 | 634,005 | 5.11 |
| 7/14/2026 | 5.24 | 5.27 | 4.95 | 4.97 | 724,681 | 4.91 |
| 7/13/2026 | 5.24 | 5.34 | 5.24 | 5.27 | 946,630 | 5.20 |
| 7/10/2026 | 5.16 | 5.29 | 5.14 | 5.23 | 724,070 | 5.16 |
| 7/09/2026 | 5.05 | 5.14 | 4.99 | 5.13 | 456,342 | 5.07 |
| 7/08/2026 | 5.09 | 5.12 | 5.01 | 5.08 | 543,522 | 5.02 |
| 7/07/2026 | 5.08 | 5.30 | 5.07 | 5.17 | 683,494 | 5.11 |
| 7/06/2026 | 5.04 | 5.09 | 4.97 | 5.04 | 666,339 | 4.98 |
| 7/02/2026 | 5.31 | 5.40 | 5.00 | 5.01 | 814,756 | 4.95 |
| 7/01/2026 | 5.32 | 5.44 | 5.25 | 5.25 | 798,481 | 5.18 |
| 6/30/2026 | 5.21 | 5.30 | 5.08 | 5.28 | 725,916 | 5.21 |
| 6/29/2026 | 5.28 | 5.38 | 5.13 | 5.27 | 1,265,202 | 5.20 |
| 6/26/2026 | 4.94 | 5.28 | 4.94 | 5.28 | 2,214,357 | 5.21 |
| 6/25/2026 | 5.11 | 5.14 | 4.89 | 4.94 | 575,168 | 4.88 |
| 6/24/2026 | 5.19 | 5.30 | 5.08 | 5.11 | 563,026 | 5.05 |
| 6/23/2026 | 4.98 | 5.22 | 4.98 | 5.16 | 590,136 | 5.10 |
| 6/22/2026 | 5.03 | 5.08 | 4.96 | 5.00 | 601,524 | 4.94 |
| 6/18/2026 | 4.97 | 5.13 | 4.97 | 5.02 | 2,191,714 | 4.96 |
| 6/17/2026 | 5.05 | 5.17 | 4.92 | 4.98 | 1,032,444 | 4.92 |
| 6/16/2026 | 5.20 | 5.26 | 5.02 | 5.05 | 984,509 | 4.99 |
| 6/15/2026 | 5.54 | 5.67 | 5.15 | 5.15 | 761,634 | 5.09 |
| 6/12/2026 | 5.46 | 5.60 | 5.44 | 5.47 | 521,208 | 5.40 |
| 6/11/2026 | 5.46 | 5.51 | 5.30 | 5.44 | 641,773 | 5.37 |
| 6/10/2026 | 5.45 | 5.56 | 5.42 | 5.43 | 598,959 | 5.36 |
| 6/09/2026 | 5.38 | 5.55 | 5.38 | 5.44 | 513,497 | 5.37 |
| 6/08/2026 | 5.40 | 5.45 | 5.21 | 5.32 | 672,104 | 5.25 |
| 6/05/2026 | 5.31 | 5.47 | 5.31 | 5.37 | 454,293 | 5.30 |
| 6/04/2026 | 5.37 | 5.45 | 5.19 | 5.32 | 970,171 | 5.25 |
| 6/03/2026 | 5.60 | 5.64 | 5.26 | 5.28 | 921,006 | 5.21 |
| 6/02/2026 | 5.62 | 5.68 | 5.56 | 5.60 | 655,654 | 5.53 |
| 6/01/2026 | 5.70 | 5.77 | 5.52 | 5.63 | 829,635 | 5.56 |