Home

Nu Skin Enterprises, Inc. Common Stock (NUS)

11.51
+0.02 (0.17%)
NYSE · Last Trade: Sep 8th, 11:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nu Skin Enterprises, Inc. Common Stock (NUS)

DateOpenHighLowCloseVolumeAdjusted Close
9/08/202511.5611.6711.3711.51437,50311.51
9/05/202512.1812.3011.3211.49531,06711.49
9/04/202512.1512.3712.0212.30508,33812.30
9/03/202512.1312.2311.9312.04472,21512.04
9/02/202511.8312.2711.7012.12638,48012.12
8/29/202511.8712.1911.8712.17485,11912.17
8/28/202512.1912.2211.8311.94460,78211.88
8/27/202512.0612.2611.9112.19411,41012.13
8/26/202511.9612.4011.8812.21779,70512.15
8/25/202511.9712.1611.9212.02338,92911.96
8/22/202511.5212.1511.5212.13631,01412.07
8/21/202511.6011.6111.3411.38530,44311.32
8/20/202511.7711.9111.5611.76702,90811.70
8/19/202511.7112.2311.7011.86719,13011.80
8/18/202511.5411.9511.5111.67703,04711.61
8/15/202511.5811.7411.1511.56557,81811.50
8/14/202511.3611.5511.1711.44614,54611.38
8/13/202511.3411.9611.1311.54940,35611.48
8/12/202510.7011.1510.6911.15996,11211.09
8/11/20259.0110.648.8410.581,293,39510.53
8/08/20258.529.198.268.931,141,5998.89
8/07/20258.628.768.158.20757,0548.16
8/06/20258.298.668.238.58623,8878.54
8/05/20258.438.748.298.34501,1818.30
8/04/20258.378.438.268.33343,8658.29
8/01/20258.388.448.008.20559,0848.16
7/31/20258.568.638.358.38457,3908.34
7/30/20258.738.878.558.62333,3618.58
7/29/20258.918.978.608.65439,8128.61
7/28/20258.758.958.688.89259,6788.85
7/25/20258.998.998.638.75331,3728.71
7/24/20259.709.708.968.96391,9778.91
7/23/20259.249.829.249.81693,3869.76
7/22/20258.579.058.559.03510,0268.98
7/21/20258.368.648.288.56352,3008.52
7/18/20258.288.358.168.34316,4048.30
7/17/20258.308.428.248.27385,9318.23
7/16/20258.428.478.108.28723,2348.24
7/15/20258.648.758.408.43375,4578.39
7/14/20259.139.208.438.65446,9798.61
7/11/20259.319.369.129.25494,3209.20
7/10/20259.379.509.259.33395,2409.28
7/09/20259.299.379.139.35443,8779.30
7/08/20258.989.298.899.26462,3609.21
7/07/20258.859.168.858.92571,0228.88
7/03/20258.869.068.838.92348,5318.88
7/02/20258.808.988.608.82623,9028.78
7/01/20258.028.987.978.86766,5198.82
6/30/20258.078.127.867.99444,0297.95
6/27/20258.028.167.938.09863,1458.05
6/26/20257.757.997.667.97521,2487.93
6/25/20257.697.767.587.73356,8897.69
6/24/20257.747.817.607.76491,3067.72
6/23/20257.627.797.307.66517,7507.62
6/20/20257.727.797.497.721,223,1327.68
6/18/20257.757.867.677.68355,5057.64
6/17/20257.907.937.707.77459,7117.73
6/16/20257.717.987.677.95453,5067.91
6/13/20257.858.007.547.56362,9127.52
6/12/20258.008.197.977.99305,0997.95
6/11/20258.378.438.078.09466,3178.05
6/10/20258.048.518.018.37477,3138.33
6/09/20257.978.097.898.04530,9928.00