Nu Skin Enterprises Inc. (NUS)
7.11
0.24 (3.49%)
At close: Jan 15, 2025, 9:50 AM
NUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.87 | 6.92 | 6.54 | 6.87 | 0.04 | 0.59% | 601,359 |
| 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 |
| Dec 4, 2024 | 7.53 | 7.82 | 7.53 | 7.79 | 0.29 | 3.87% | 571,200 |
| Dec 3, 2024 | 7.59 | 7.64 | 7.41 | 7.50 | -0.13 | -1.70% | 593,053 |
| Dec 2, 2024 | 7.15 | 7.63 | 7.03 | 7.63 | 0.33 | 4.52% | 740,338 |
| Nov 29, 2024 | 7.69 | 7.69 | 7.17 | 7.30 | -0.39 | -5.07% | 406,100 |
| Nov 27, 2024 | 7.51 | 7.83 | 7.51 | 7.69 | 0.25 | 3.36% | 592,035 |
| Nov 26, 2024 | 7.52 | 7.73 | 7.37 | 7.44 | -0.11 | -1.46% | 708,900 |
| Nov 25, 2024 | 7.29 | 7.91 | 7.29 | 7.55 | 0.33 | 4.57% | 2,081,591 |
| Nov 22, 2024 | 7.31 | 7.47 | 7.15 | 7.22 | -0.08 | -1.10% | 854,929 |
| Nov 21, 2024 | 7.49 | 7.52 | 6.88 | 7.30 | -0.19 | -2.54% | 723,231 |
| Nov 20, 2024 | 7.54 | 7.71 | 7.34 | 7.49 | -0.10 | -1.32% | 818,400 |
| Nov 19, 2024 | 7.66 | 7.83 | 7.46 | 7.59 | -0.22 | -2.82% | 1,101,840 |
| Nov 18, 2024 | 7.56 | 7.85 | 7.46 | 7.81 | 0.23 | 3.03% | 742,442 |
| Nov 15, 2024 | 7.29 | 7.62 | 7.22 | 7.58 | 0.39 | 5.42% | 628,951 |
| Nov 14, 2024 | 7.49 | 7.60 | 7.00 | 7.19 | -0.29 | -3.88% | 1,341,117 |
| Nov 13, 2024 | 7.23 | 7.55 | 7.15 | 7.48 | 0.25 | 3.46% | 888,704 |
| Nov 12, 2024 | 7.14 | 7.33 | 6.81 | 7.23 | 0.01 | 0.14% | 947,245 |
| Nov 11, 2024 | 6.50 | 7.26 | 6.50 | 7.22 | 0.67 | 10.23% | 1,158,524 |
| Nov 8, 2024 | 6.40 | 6.55 | 6.04 | 6.55 | 0.10 | 1.55% | 991,684 |
| Nov 7, 2024 | 6.44 | 6.67 | 6.37 | 6.45 | -0.03 | -0.46% | 1,137,930 |
| Nov 6, 2024 | 6.66 | 6.75 | 6.31 | 6.48 | 0.05 | 0.78% | 869,491 |
| Nov 5, 2024 | 6.30 | 6.45 | 6.20 | 6.43 | 0.09 | 1.42% | 676,200 |
| Nov 4, 2024 | 6.40 | 6.61 | 6.33 | 6.34 | 0.00 | 0.00% | 652,600 |
| Nov 1, 2024 | 6.30 | 6.49 | 6.24 | 6.34 | 0.15 | 2.42% | 821,618 |
| Oct 31, 2024 | 6.25 | 6.33 | 6.11 | 6.19 | -0.06 | -0.96% | 895,936 |