Nu Skin Enterprises Inc.

8.03
-0.22 (-2.67%)
At close: Mar 18, 2025, 3:59 PM
8.16
1.72%
After-hours: Mar 18, 2025, 08:00 PM EDT

NUS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 18, 2025 8.20 8.35 8.01 8.02 -0.23 -2.79% 567,916
Mar 17, 2025 8.12 8.29 8.08 8.25 0.13 1.60% 720,823
Mar 14, 2025 7.92 8.16 7.81 8.12 0.26 3.31% 533,935
Mar 13, 2025 7.82 8.03 7.82 7.86 0.04 0.51% 641,560
Mar 12, 2025 8.19 8.38 7.81 7.82 -0.41 -4.98% 799,517
Mar 11, 2025 7.98 8.33 7.98 8.23 0.20 2.49% 654,723
Mar 10, 2025 7.96 8.16 7.90 8.03 0.08 1.01% 574,077
Mar 7, 2025 8.04 8.25 7.93 7.95 -0.09 -1.12% 547,300
Mar 6, 2025 8.09 8.21 7.84 8.04 -0.12 -1.47% 659,439
Mar 5, 2025 7.66 8.20 7.66 8.16 0.50 6.53% 784,115
Mar 4, 2025 7.56 7.69 7.37 7.66 0.00 0.00% 483,106
Mar 3, 2025 7.95 8.01 7.57 7.66 -0.26 -3.28% 602,030
Feb 28, 2025 7.91 8.00 7.79 7.92 -0.04 -0.50% 522,900
Feb 27, 2025 7.80 8.12 7.72 7.96 0.07 0.89% 714,803
Feb 26, 2025 8.08 8.12 7.80 7.89 -0.19 -2.35% 729,342
Feb 25, 2025 7.65 8.18 7.62 8.08 0.43 5.62% 745,337
Feb 24, 2025 7.56 7.80 7.54 7.65 0.05 0.66% 1,216,715
Feb 21, 2025 7.86 7.96 7.56 7.60 -0.13 -1.68% 716,020
Feb 20, 2025 7.82 8.05 7.53 7.73 -0.10 -1.28% 938,051
Feb 19, 2025 7.36 7.95 7.28 7.83 0.56 7.70% 1,318,430
Feb 18, 2025 7.59 7.88 7.20 7.27 -0.29 -3.84% 1,273,217
Feb 14, 2025 8.88 10.04 7.44 7.56 1.14 17.76% 3,586,200
Feb 13, 2025 6.32 6.47 6.23 6.42 0.10 1.58% 1,373,400
Feb 12, 2025 6.35 6.40 6.28 6.32 -0.15 -2.32% 441,059
Feb 11, 2025 6.44 6.61 6.40 6.47 0.00 0.00% 448,431
Feb 10, 2025 6.33 6.55 6.30 6.47 0.17 2.70% 511,000
Feb 7, 2025 6.47 6.47 6.24 6.30 -0.20 -3.08% 594,737
Feb 6, 2025 6.49 6.65 6.46 6.50 0.06 0.93% 371,356
Feb 5, 2025 6.51 6.55 6.33 6.44 -0.07 -1.08% 376,541
Feb 4, 2025 6.41 6.51 6.28 6.51 0.09 1.40% 397,814
Feb 3, 2025 6.50 6.56 6.26 6.42 -0.13 -1.98% 405,300
Jan 31, 2025 6.91 6.91 6.50 6.55 -0.38 -5.48% 540,900
Jan 30, 2025 6.93 7.07 6.81 6.93 0.03 0.43% 335,114
Jan 29, 2025 6.90 6.92 6.71 6.90 -0.02 -0.29% 410,800
Jan 28, 2025 6.94 7.01 6.77 6.92 -0.07 -1.00% 468,256
Jan 27, 2025 6.89 7.21 6.88 6.99 0.10 1.45% 502,400
Jan 24, 2025 7.10 7.17 6.88 6.89 -0.25 -3.50% 363,900
Jan 23, 2025 6.99 7.27 6.88 7.14 0.11 1.56% 588,500
Jan 22, 2025 7.25 7.39 7.01 7.03 -0.29 -3.96% 596,614
Jan 21, 2025 7.00 7.38 6.94 7.32 0.31 4.42% 637,000
Jan 17, 2025 7.05 7.05 6.80 7.01 0.08 1.15% 405,304
Jan 16, 2025 7.01 7.01 6.77 6.93 0.05 0.73% 439,200
Jan 15, 2025 7.07 7.15 6.85 6.88 0.01 0.15% 557,435
Jan 14, 2025 6.87 6.92 6.54 6.87 0.04 0.59% 602,300
Jan 13, 2025 6.62 7.06 6.37 6.83 0.61 9.81% 1,081,174
Jan 10, 2025 6.57 6.62 6.20 6.22 -0.43 -6.47% 803,206
Jan 8, 2025 6.80 6.80 6.49 6.65 -0.21 -3.06% 934,700
Jan 7, 2025 7.01 7.38 6.77 6.86 -0.10 -1.44% 644,208
Jan 6, 2025 7.54 7.69 6.94 6.96 -0.57 -7.57% 1,338,508
Jan 3, 2025 7.67 8.22 7.41 7.53 0.97 14.79% 3,450,063