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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	8.99	8.75	8.75	8.99	8.63	331,400
July 24, 2025	9.7	8.96	8.96	9.7	8.96	392,000
July 23, 2025	9.24	9.81	9.81	9.82	9.24	693,400
July 22, 2025	8.57	9.03	9.03	9.05	8.56	510,136
July 21, 2025	8.36	8.56	8.56	8.64	8.28	352,305
July 18, 2025	8.28	8.34	8.34	8.35	8.16	316,404
July 17, 2025	8.3	8.27	8.25	8.42	8.24	315,690
July 16, 2025	8.42	8.28	8.28	8.48	8.1	723,234
July 15, 2025	8.64	8.43	8.43	8.75	8.4	375,457
July 14, 2025	9.13	8.65	8.65	9.2	8.43	447,000
July 11, 2025	9.31	9.25	9.25	9.36	9.12	494,320
July 10, 2025	9.37	9.33	9.33	9.5	9.25	395,340
July 09, 2025	9.29	9.35	9.35	9.37	9.13	443,900
July 08, 2025	8.98	9.26	9.26	9.29	8.89	462,400

Nu Skin Enterprises, Inc. (NUS) NYSE