Nu Skin Enterprises Inc. (NUS)
7.68
-0.15 (-1.92%)
At close: Feb 20, 2025, 3:59 PM
7.73
0.59%
After-hours: Feb 20, 2025, 05:09 PM EST
NUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 7.36 | 7.95 | 7.28 | 7.83 | 0.56 | 7.70% | 1,318,308 |
| 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 |
| Jan 2, 2025 | 6.95 | 6.99 | 6.52 | 6.56 | -0.33 | -4.79% | 486,333 |
| Dec 31, 2024 | 6.73 | 6.89 | 6.71 | 6.89 | 0.21 | 3.14% | 506,201 |
| Dec 30, 2024 | 6.73 | 6.73 | 6.46 | 6.68 | -0.08 | -1.18% | 675,804 |
| Dec 27, 2024 | 6.75 | 6.95 | 6.66 | 6.76 | -0.04 | -0.59% | 666,528 |
| Dec 26, 2024 | 6.65 | 6.90 | 6.58 | 6.80 | 0.14 | 2.10% | 396,239 |
| Dec 24, 2024 | 6.74 | 6.83 | 6.55 | 6.66 | -0.07 | -1.04% | 266,339 |
| Dec 23, 2024 | 6.60 | 6.81 | 6.54 | 6.73 | 0.13 | 1.97% | 799,700 |
| Dec 20, 2024 | 6.69 | 6.76 | 6.57 | 6.60 | -0.27 | -3.93% | 2,838,433 |
| Dec 19, 2024 | 7.10 | 7.15 | 6.86 | 6.87 | -0.17 | -2.41% | 884,663 |
| Dec 18, 2024 | 7.36 | 7.51 | 7.01 | 7.04 | -0.28 | -3.83% | 679,148 |
| Dec 17, 2024 | 7.35 | 7.49 | 7.20 | 7.32 | -0.05 | -0.68% | 757,500 |
| Dec 16, 2024 | 7.47 | 7.53 | 7.28 | 7.37 | -0.12 | -1.60% | 680,576 |
| Dec 13, 2024 | 7.50 | 7.56 | 7.28 | 7.49 | -0.03 | -0.40% | 452,200 |
| Dec 12, 2024 | 7.40 | 7.53 | 7.26 | 7.52 | 0.06 | 0.80% | 407,628 |
| Dec 11, 2024 | 7.83 | 7.83 | 7.36 | 7.46 | -0.37 | -4.73% | 687,738 |
| Dec 10, 2024 | 7.80 | 7.85 | 7.48 | 7.83 | 0.04 | 0.51% | 420,858 |
| Dec 9, 2024 | 7.61 | 8.09 | 7.58 | 7.79 | 0.29 | 3.87% | 596,500 |
| Dec 6, 2024 | 7.77 | 7.87 | 7.50 | 7.50 | -0.19 | -2.47% | 542,748 |
| Dec 5, 2024 | 7.75 | 7.87 | 7.60 | 7.69 | -0.10 | -1.28% | 494,316 |