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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.55	10.02	10.02	10.09	9.5	428,685
November 20, 2025	9.63	9.48	9.48	9.75	9.32	567,420
November 19, 2025	9.53	9.52	9.52	9.69	9.4	364,731
November 18, 2025	9.35	9.53	9.53	9.63	9.25	461,700
November 17, 2025	9.6	9.51	9.51	9.9	9.46	502,746
November 14, 2025	9.65	9.62	9.62	9.7	9.45	477,000
November 13, 2025	9.69	9.78	9.78	9.99	9.63	549,900
November 12, 2025	9.63	9.6	9.6	9.76	9.36	418,900
November 11, 2025	9.83	9.57	9.57	9.88	9.27	642,300
November 10, 2025	9.19	9.87	9.87	10.02	9.14	661,700
November 07, 2025	10.4	9.12	9.12	10.75	8.9	1.26M
November 06, 2025	11.1	10.83	10.83	11.15	10.8	524,100
November 05, 2025	10.58	11.09	11.09	11.14	10.58	397,109
November 04, 2025	10.6	10.58	10.58	10.78	10.5	396,149
November 03, 2025	10.74	10.7	10.7	10.76	10.51	519,342
October 31, 2025	10.61	10.72	10.72	10.96	10.5	401,006
October 30, 2025	10.58	10.62	10.62	10.7	10.45	335,331
October 29, 2025	10.64	10.65	10.65	10.86	10.49	435,196
October 28, 2025	10.93	10.74	10.74	10.95	10.67	352,353
October 27, 2025	11.14	10.94	10.94	11.28	10.93	437,612
October 24, 2025	11.1	11.02	11.02	11.15	11	264,733
October 23, 2025	10.78	10.93	10.93	11.04	10.74	263,600
October 22, 2025	10.83	10.86	10.86	10.96	10.73	330,278
October 21, 2025	10.92	10.85	10.85	11.03	10.81	261,045
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

Nu Skin Enterprises, Inc. (NUS) NYSE