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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nu Skin Enterprises, Inc. (NUS) NYSE