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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.6	8.71	8.71	8.75	8.49	676,102
February 19, 2026	8.55	8.66	8.66	8.77	8.5	747,533
February 18, 2026	8.55	8.5	8.5	8.58	8.33	661,443
February 17, 2026	8.31	8.61	8.61	8.69	8.31	947,737
February 13, 2026	8.67	8.36	8.36	8.88	8.2	1.77M
February 12, 2026	10.1	10.21	10.21	10.35	10.02	500,618
February 11, 2026	9.97	10.17	10.17	10.3	9.87	353,603
February 10, 2026	9.98	9.96	9.96	10.25	9.9	521,600
February 09, 2026	10.7	9.9	9.9	10.71	9.86	411,569
February 06, 2026	10.52	10.81	10.81	10.92	10.46	525,372
February 05, 2026	10.33	10.47	10.47	10.5	10.24	548,704
February 04, 2026	10.39	10.37	10.37	10.59	10.35	381,786
February 03, 2026	10.43	10.32	10.32	10.8	10.14	441,626
February 02, 2026	10.6	10.53	10.53	10.65	10.45	278,900
January 30, 2026	10.5	10.61	10.61	10.68	10.38	435,500
January 29, 2026	10.18	10.64	10.64	10.64	10.15	730,000
January 28, 2026	10.68	10.1	10.1	10.75	10	637,800
January 27, 2026	10.96	10.7	10.7	10.97	10.54	576,954
January 26, 2026	11.04	11.01	11.01	11.19	10.98	705,400
January 23, 2026	11.01	11.06	11.06	11.39	10.96	740,020
January 22, 2026	11.09	11.03	11.01	11.24	10.87	537,210
January 21, 2026	11.13	11.1	11.1	11.26	10.92	494,934
January 20, 2026	11.3	11.06	11.06	11.45	10.84	455,276
January 16, 2026	11.32	11.54	11.54	11.67	11.25	510,427
January 15, 2026	11.02	11.34	11.34	11.43	10.88	428,941
January 14, 2026	10.63	11.02	11.04	11.04	10.63	248,834
January 13, 2026	10.5	10.63	10.63	10.82	10.44	405,500
January 12, 2026	10.26	10.45	10.45	10.56	10.19	265,900
January 09, 2026	10.37	10.33	10.33	10.46	10.1	226,400
January 08, 2026	9.95	10.32	10.32	10.34	9.95	248,133
January 07, 2026	10.2	10.08	10.08	10.34	9.82	310,600
January 06, 2026	9.59	10.26	10.26	10.3	9.59	444,424
January 05, 2026	9.68	9.69	9.69	9.84	9.63	620,200
January 02, 2026	9.65	9.69	9.69	9.77	9.49	497,923
December 31, 2025	9.76	9.62	9.62	9.76	9.59	370,742
December 30, 2025	9.76	9.71	9.71	9.82	9.64	357,800
December 29, 2025	9.78	9.73	9.73	9.84	9.55	371,604
December 26, 2025	10.06	9.84	9.84	10.06	9.82	244,400
December 24, 2025	9.96	10.05	10.05	10.16	9.96	193,507
December 23, 2025	10.03	10.03	10.03	10.23	9.99	366,067
December 22, 2025	10.23	10.1	10.1	10.35	9.94	453,721
December 19, 2025	10.2	10.27	10.27	10.3	10.06	1.17M
December 18, 2025	10.51	10.25	10.25	10.61	10.21	619,728
December 17, 2025	10.49	10.46	10.46	10.68	10.43	475,738
December 16, 2025	10.57	10.51	10.51	10.66	10.41	297,500
December 15, 2025	10.69	10.5	10.5	10.89	10.48	536,600
December 12, 2025	10.47	10.61	10.61	10.72	10.45	608,068
December 11, 2025	10.33	10.48	10.48	10.54	10.33	436,100
December 10, 2025	10	10.35	10.35	10.47	10	445,548
December 09, 2025	9.68	9.97	9.97	9.99	9.68	337,500
December 08, 2025	9.9	9.7	9.7	9.9	9.63	330,734
December 05, 2025	9.76	9.98	9.98	9.98	9.7	385,546
December 04, 2025	10	9.81	9.81	10.1	9.79	339,315
December 03, 2025	9.85	9.98	9.98	10.18	9.85	470,500
December 02, 2025	9.71	9.84	9.84	9.96	9.66	427,000
December 01, 2025	9.9	9.72	9.72	9.99	9.7	470,927
November 28, 2025	10.31	9.89	9.89	10.31	9.87	295,141
November 26, 2025	10.06	10.41	10.35	10.46	10.06	483,981
November 25, 2025	10.02	10.12	10.06	10.18	10.01	338,400
November 24, 2025	9.92	10	9.94	10.1	9.76	496,699

Nu Skin Enterprises, Inc. (NUS) NYSE