Nu Skin Enterprises, Inc. (NUS) NYSE
5.60
-0.03(-0.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
NUS Historical Return
If you invested $1000 in Nu Skin Enterprises, Inc. (NUS) 10 years ago, it would be worth $185.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.74, while $1000 invested 1 year ago would be worth $711.56. This corresponds to total returns of -81.44%, -89.03%, -28.84%, respectively, with annualized returns of -15.49%, -35.7%, -28.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NUS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.62 | 5.6 | 5.6 | 5.69 | 5.56 | 655,634 |
| June 01, 2026 | 5.7 | 5.63 | 5.63 | 5.77 | 5.52 | 829,634 |
| May 29, 2026 | 5.93 | 5.79 | 5.79 | 5.93 | 5.74 | 665,084 |
| May 28, 2026 | 5.98 | 6 | 6 | 6.07 | 5.93 | 491,917 |
| May 27, 2026 | 5.98 | 6.02 | 6.02 | 6.18 | 5.98 | 506,375 |
| May 26, 2026 | 5.99 | 5.89 | 5.89 | 6.1 | 5.8 | 770,085 |
| May 22, 2026 | 5.96 | 5.93 | 5.93 | 6 | 5.87 | 517,083 |
| May 21, 2026 | 5.77 | 5.91 | 5.91 | 5.94 | 5.62 | 822,270 |
| May 20, 2026 | 5.73 | 5.84 | 5.84 | 5.88 | 5.68 | 709,617 |
| May 19, 2026 | 5.73 | 5.7 | 5.7 | 5.87 | 5.67 | 685,052 |
| May 18, 2026 | 6.15 | 5.86 | 5.86 | 6.21 | 5.86 | 789,518 |
| May 15, 2026 | 6.24 | 6.12 | 6.12 | 6.32 | 6.11 | 688,456 |
| May 14, 2026 | 6.3 | 6.28 | 6.28 | 6.44 | 6.27 | 703,706 |
| May 13, 2026 | 6.54 | 6.28 | 6.28 | 6.56 | 6.28 | 876,460 |
| May 12, 2026 | 6.61 | 6.55 | 6.55 | 6.68 | 6.51 | 568,970 |
| May 11, 2026 | 7.06 | 6.63 | 6.63 | 7.1 | 6.63 | 953,629 |
| May 08, 2026 | 6.64 | 7.16 | 7.16 | 7.16 | 6.34 | 784,355 |
| May 07, 2026 | 7.3 | 7.02 | 7.02 | 7.38 | 7.01 | 539,044 |
| May 06, 2026 | 7.42 | 7.34 | 7.34 | 7.5 | 7.31 | 538,383 |
| May 05, 2026 | 7.08 | 7.33 | 7.33 | 7.33 | 7.04 | 496,837 |
| May 04, 2026 | 7.18 | 7.05 | 7.05 | 7.24 | 7.01 | 719,562 |
| May 01, 2026 | 7.33 | 7.19 | 7.19 | 7.34 | 7.17 | 418,126 |
| April 30, 2026 | 7.16 | 7.3 | 7.3 | 7.32 | 7.11 | 410,180 |
| April 29, 2026 | 7.3 | 7.14 | 7.14 | 7.36 | 7.11 | 432,411 |
| April 28, 2026 | 7.49 | 7.37 | 7.37 | 7.58 | 7.35 | 345,819 |
| April 27, 2026 | 7.54 | 7.48 | 7.48 | 7.6 | 7.39 | 337,009 |
| April 24, 2026 | 7.43 | 7.54 | 7.54 | 7.56 | 7.41 | 330,165 |
| April 23, 2026 | 7.49 | 7.46 | 7.46 | 7.59 | 7.42 | 379,895 |
| April 22, 2026 | 7.52 | 7.47 | 7.47 | 7.62 | 7.45 | 493,167 |
| April 21, 2026 | 7.84 | 7.47 | 7.47 | 7.9 | 7.41 | 406,277 |
| April 20, 2026 | 7.88 | 7.82 | 7.82 | 7.88 | 7.76 | 352,968 |
| April 17, 2026 | 7.77 | 7.9 | 7.9 | 8.07 | 7.76 | 434,086 |
| April 16, 2026 | 7.73 | 7.65 | 7.65 | 7.86 | 7.61 | 374,879 |
| April 15, 2026 | 7.7 | 7.79 | 7.79 | 7.9 | 7.7 | 317,880 |
| April 14, 2026 | 7.51 | 7.74 | 7.74 | 7.77 | 7.51 | 315,514 |
| April 13, 2026 | 7.47 | 7.51 | 7.51 | 7.55 | 7.39 | 263,707 |
| April 10, 2026 | 7.67 | 7.52 | 7.52 | 7.69 | 7.5 | 467,066 |
| April 09, 2026 | 7.49 | 7.63 | 7.63 | 7.69 | 7.44 | 386,456 |
| April 08, 2026 | 7.58 | 7.57 | 7.57 | 7.68 | 7.37 | 314,929 |
| April 07, 2026 | 7.46 | 7.29 | 7.29 | 7.5 | 7.25 | 406,636 |
| April 06, 2026 | 7.34 | 7.52 | 7.52 | 7.54 | 7.34 | 395,799 |
| April 02, 2026 | 7.19 | 7.41 | 7.41 | 7.42 | 7.06 | 634,921 |
| April 01, 2026 | 7.27 | 7.36 | 7.36 | 7.46 | 7.27 | 391,048 |
| March 31, 2026 | 7.18 | 7.28 | 7.28 | 7.3 | 7.11 | 401,785 |
| March 30, 2026 | 7.18 | 7.16 | 7.16 | 7.24 | 7.1 | 388,601 |
| March 27, 2026 | 7.18 | 7.13 | 7.13 | 7.22 | 7.09 | 401,513 |
| March 26, 2026 | 7.23 | 7.27 | 7.26 | 7.33 | 7.17 | 259,490 |
| March 25, 2026 | 7.27 | 7.29 | 7.29 | 7.3 | 7.07 | 314,322 |
| March 24, 2026 | 7.1 | 7.16 | 7.16 | 7.39 | 7.06 | 421,402 |
| March 23, 2026 | 7.17 | 7.19 | 7.19 | 7.35 | 6.99 | 596,555 |
| March 20, 2026 | 7.22 | 7.12 | 7.12 | 7.24 | 7.07 | 1.63M |
| March 19, 2026 | 7.11 | 7.14 | 7.14 | 7.26 | 7.06 | 580,631 |
| March 18, 2026 | 7.2 | 7.18 | 7.18 | 7.26 | 7.12 | 496,814 |
| March 17, 2026 | 7.31 | 7.27 | 7.27 | 7.45 | 7.25 | 440,865 |
| March 16, 2026 | 7.25 | 7.21 | 7.21 | 7.37 | 7.18 | 390,516 |
| March 13, 2026 | 7.19 | 7.17 | 7.17 | 7.22 | 7.08 | 441,086 |
| March 12, 2026 | 7.16 | 7.11 | 7.11 | 7.23 | 7.07 | 418,528 |
| March 11, 2026 | 7.29 | 7.31 | 7.31 | 7.39 | 7.22 | 376,579 |
| March 10, 2026 | 7.39 | 7.37 | 7.37 | 7.6 | 7.27 | 529,174 |
| March 09, 2026 | 7.42 | 7.46 | 7.46 | 7.48 | 7.02 | 586,144 |
