Nu Skin Enterprises Inc. (NUS)
NYSE: NUS
· Real-Time Price · USD
11.50
-0.80 (-6.50%)
At close: Sep 05, 2025, 3:59 PM
11.49
-0.09%
After-hours: Sep 05, 2025, 06:13 PM EDT
NUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.18 | 12.30 | 11.32 | 11.49 | 11.49 | -6.59% | 517,613 |
| Sep 4, 2025 | 12.15 | 12.37 | 12.02 | 12.30 | 12.30 | 2.16% | 508,339 |
| Sep 3, 2025 | 12.13 | 12.23 | 11.93 | 12.04 | 12.04 | -0.66% | 472,215 |
| Sep 2, 2025 | 11.83 | 12.27 | 11.70 | 12.12 | 12.12 | -0.41% | 638,500 |
| Aug 29, 2025 | 11.87 | 12.19 | 11.87 | 12.17 | 12.17 | 1.93% | 485,119 |
| Aug 28, 2025 | 12.19 | 12.22 | 11.83 | 11.94 | 11.88 | -2.05% | 460,782 |
| Aug 27, 2025 | 12.06 | 12.26 | 11.91 | 12.19 | 12.13 | -0.16% | 411,410 |
| Aug 26, 2025 | 11.96 | 12.41 | 11.88 | 12.21 | 12.15 | 1.58% | 779,705 |
| Aug 25, 2025 | 11.97 | 12.16 | 11.92 | 12.02 | 11.96 | -0.91% | 338,929 |
| Aug 22, 2025 | 11.52 | 12.16 | 11.52 | 12.13 | 12.07 | 6.59% | 631,014 |
| Aug 21, 2025 | 11.60 | 11.61 | 11.34 | 11.38 | 11.32 | -3.23% | 530,445 |
| Aug 20, 2025 | 11.77 | 11.91 | 11.56 | 11.76 | 11.70 | -0.84% | 702,908 |
| Aug 19, 2025 | 11.71 | 12.23 | 11.70 | 11.86 | 11.80 | 1.63% | 719,130 |
| Aug 18, 2025 | 11.54 | 11.95 | 11.51 | 11.67 | 11.61 | 0.95% | 703,047 |
| Aug 15, 2025 | 11.58 | 11.74 | 11.16 | 11.56 | 11.50 | 1.05% | 557,818 |
| Aug 14, 2025 | 11.36 | 11.56 | 11.17 | 11.44 | 11.38 | -0.87% | 614,546 |
| Aug 13, 2025 | 11.34 | 11.96 | 11.13 | 11.54 | 11.48 | 3.50% | 940,356 |
| Aug 12, 2025 | 10.70 | 11.15 | 10.69 | 11.15 | 11.09 | 5.39% | 996,113 |
| Aug 11, 2025 | 9.01 | 10.64 | 8.84 | 10.58 | 10.53 | 18.48% | 1,293,588 |
| Aug 8, 2025 | 8.52 | 9.19 | 8.26 | 8.93 | 8.89 | 8.90% | 1,141,600 |