Nu Skin Enterprises, Inc. - NUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	10.76	10.8	10.8	11	10.7	338,500
October 17, 2025	10.65	10.69	10.69	10.8	10.58	317,606
October 16, 2025	10.61	10.66	10.66	10.83	10.55	352,565
October 15, 2025	10.76	10.62	10.62	10.81	10.52	393,143
October 14, 2025	10.31	10.63	10.63	10.7	10.31	421,123
October 13, 2025	10.48	10.46	10.46	10.71	10.36	444,543
October 10, 2025	11.04	10.29	10.29	11.04	10.28	613,347
October 09, 2025	11.31	11.04	11.04	11.31	10.78	445,300
October 08, 2025	11.2	11.26	11.26	11.31	11.08	342,500
October 07, 2025	11.52	11.11	11.11	11.59	10.93	588,134
October 06, 2025	11.37	11.45	11.45	11.63	11.31	431,432
October 03, 2025	11.78	11.37	11.37	12.03	11.3	726,407
October 02, 2025	11.98	11.72	11.72	12.04	11.57	399,400
October 01, 2025	12.05	12.01	12.01	12.17	11.68	494,200
September 30, 2025	12.03	12.19	12.19	12.26	12.01	504,400
September 29, 2025	12.35	12.08	12.08	12.5	11.97	429,800
September 26, 2025	12.01	12.24	12.24	12.59	11.89	727,594
September 25, 2025	11.87	12	12	12.01	11.58	540,902
September 24, 2025	12.35	11.87	11.87	12.41	11.5	868,280
September 23, 2025	14	12.34	12.34	14.62	12.11	1.67M
September 22, 2025	12.35	12.84	12.84	13.17	12.23	1.4M
September 19, 2025	12.37	12.09	12.09	12.37	12.01	1.25M
September 18, 2025	11.91	12.32	12.32	12.37	11.86	549,070
September 17, 2025	11.75	11.86	11.86	12.17	11.71	382,800
September 16, 2025	11.77	11.72	11.72	11.87	11.6	341,120
September 15, 2025	12.06	11.83	11.83	12.08	11.72	351,800
September 12, 2025	11.67	12.04	12.04	12.1	11.5	434,000
September 11, 2025	11.5	11.7	11.7	11.96	11.5	616,200
September 10, 2025	11.52	11.52	11.52	11.6	11.35	404,688
September 09, 2025	11.47	11.6	11.6	11.77	11.31	401,906
September 08, 2025	11.56	11.51	11.51	11.67	11.37	437,503
September 05, 2025	12.18	11.49	11.49	12.3	11.32	531,100
September 04, 2025	12.15	12.3	12.3	12.37	12.02	508,339
September 03, 2025	12.13	12.04	12.04	12.23	11.93	472,215
September 02, 2025	11.83	12.12	12.12	12.27	11.7	638,500
August 29, 2025	11.87	12.17	12.17	12.19	11.87	485,119
August 28, 2025	12.19	11.94	11.94	12.22	11.83	460,782
August 27, 2025	12.06	12.19	12.19	12.26	11.91	411,410
August 26, 2025	11.96	12.21	12.21	12.41	11.88	779,705
August 25, 2025	11.97	12.02	12.02	12.16	11.92	338,929
August 22, 2025	11.52	12.13	12.13	12.16	11.52	631,014
August 21, 2025	11.6	11.38	11.38	11.61	11.34	530,445
August 20, 2025	11.77	11.76	11.76	11.91	11.56	702,908
August 19, 2025	11.71	11.86	11.86	12.23	11.7	719,130
August 18, 2025	11.54	11.67	11.67	11.95	11.51	703,047
August 15, 2025	11.58	11.56	11.56	11.74	11.16	557,787
August 14, 2025	11.36	11.44	11.44	11.56	11.17	614,546
August 13, 2025	11.34	11.54	11.54	11.96	11.13	940,356
August 12, 2025	10.7	11.15	11.15	11.15	10.69	996,113
August 11, 2025	9.01	10.58	10.58	10.64	8.84	1.29M
August 08, 2025	8.52	8.93	8.93	9.19	8.26	1.14M
August 07, 2025	8.62	8.2	8.2	8.76	8.15	757,214
August 06, 2025	8.29	8.58	8.58	8.66	8.23	623,900
August 05, 2025	8.43	8.34	8.34	8.74	8.29	501,200
August 04, 2025	8.37	8.33	8.33	8.43	8.26	343,900
August 01, 2025	8.38	8.2	8.2	8.44	8	559,100
July 31, 2025	8.56	8.38	8.38	8.63	8.35	457,400
July 30, 2025	8.73	8.62	8.62	8.87	8.55	333,400
July 29, 2025	8.91	8.65	8.65	8.97	8.6	439,812
July 28, 2025	8.75	8.89	8.89	8.95	8.68	259,700

Nu Skin Enterprises, Inc. (NUS) NYSE