Nu Skin Enterprises Inc. (NUS)
NYSE: NUS
· Real-Time Price · USD
11.46
-0.08 (-0.69%)
At close: Aug 14, 2025, 3:59 PM
11.76
2.62%
Pre-market: Aug 15, 2025, 04:51 AM EDT
NUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.36 | 11.56 | 11.17 | 11.44 | 11.44 | -0.87% | 614,146 |
| Aug 13, 2025 | 11.34 | 11.96 | 11.13 | 11.54 | 11.54 | 3.50% | 940,356 |
| Aug 12, 2025 | 10.70 | 11.15 | 10.69 | 11.15 | 11.15 | 5.39% | 996,113 |
| Aug 11, 2025 | 9.01 | 10.64 | 8.84 | 10.58 | 10.58 | 18.48% | 1,293,588 |
| Aug 8, 2025 | 8.52 | 9.19 | 8.26 | 8.93 | 8.93 | 8.90% | 1,141,600 |
| Aug 7, 2025 | 8.62 | 8.76 | 8.15 | 8.20 | 8.20 | -4.43% | 757,214 |
| Aug 6, 2025 | 8.29 | 8.66 | 8.23 | 8.58 | 8.58 | 2.88% | 623,900 |
| Aug 5, 2025 | 8.43 | 8.74 | 8.29 | 8.34 | 8.34 | 0.12% | 501,200 |
| Aug 4, 2025 | 8.37 | 8.43 | 8.26 | 8.33 | 8.33 | 1.59% | 343,900 |
| Aug 1, 2025 | 8.38 | 8.44 | 8.00 | 8.20 | 8.20 | -2.15% | 559,100 |
| Jul 31, 2025 | 8.56 | 8.63 | 8.35 | 8.38 | 8.38 | -2.78% | 457,400 |
| Jul 30, 2025 | 8.73 | 8.87 | 8.55 | 8.62 | 8.62 | -0.35% | 333,400 |
| Jul 29, 2025 | 8.91 | 8.97 | 8.60 | 8.65 | 8.65 | -2.70% | 439,812 |
| Jul 28, 2025 | 8.75 | 8.95 | 8.68 | 8.89 | 8.89 | 1.60% | 259,700 |
| Jul 25, 2025 | 8.99 | 8.99 | 8.63 | 8.75 | 8.75 | -2.34% | 331,400 |
| Jul 24, 2025 | 9.70 | 9.70 | 8.96 | 8.96 | 8.96 | -8.66% | 392,000 |
| Jul 23, 2025 | 9.24 | 9.82 | 9.24 | 9.81 | 9.81 | 8.64% | 693,400 |
| Jul 22, 2025 | 8.57 | 9.05 | 8.56 | 9.03 | 9.03 | 5.49% | 510,136 |
| Jul 21, 2025 | 8.36 | 8.64 | 8.28 | 8.56 | 8.56 | 2.64% | 352,305 |
| Jul 18, 2025 | 8.28 | 8.35 | 8.16 | 8.34 | 8.34 | 0.85% | 316,404 |