Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises, Inc. Common Stock (NY:NUS)

11.49 -0.81 (-6.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 04, 2025 12.15 12.37 12.02 12.30 508,338 +0.26(+2.16%)
Sep 03, 2025 12.13 12.23 11.93 12.04 472,215 -0.08(-0.66%)
Sep 02, 2025 11.83 12.27 11.70 12.12 638,480 -0.05(-0.41%)
Aug 29, 2025 11.87 12.19 11.87 12.17 485,119 +0.29(+2.44%)
Aug 28, 2025 12.13 12.16 11.77 11.88 463,109 -0.25(-2.05%)
Aug 27, 2025 12.00 12.20 11.85 12.13 413,487 -0.02(-0.16%)
Aug 26, 2025 11.90 12.34 11.82 12.15 783,642 +0.19(+1.58%)
Aug 25, 2025 11.91 12.10 11.86 11.96 340,640 -0.11(-0.91%)
Aug 22, 2025 11.46 12.09 11.46 12.07 634,200 +0.75(+6.59%)
Aug 21, 2025 11.54 11.55 11.28 11.32 533,122 -0.38(-3.23%)
Aug 20, 2025 11.71 11.85 11.50 11.70 706,458 -0.10(-0.84%)
Aug 19, 2025 11.65 12.16 11.64 11.80 722,762 +0.19(+1.63%)
Aug 18, 2025 11.48 11.89 11.45 11.61 706,597 +0.11(+0.95%)
Aug 15, 2025 11.52 11.68 11.10 11.50 560,635 +0.12(+1.05%)
Aug 14, 2025 11.30 11.50 11.11 11.38 617,649 -0.10(-0.87%)
Aug 13, 2025 11.28 11.90 11.07 11.48 945,105 +0.39(+3.50%)
Aug 12, 2025 10.65 11.09 10.64 11.09 1,001,142 +0.57(+5.39%)
Aug 11, 2025 8.965 10.58 8.796 10.53 1,299,927 +1.64(+18.48%)
Aug 08, 2025 8.477 9.144 8.218 8.885 1,147,364 +0.73(+8.90%)
Aug 07, 2025 8.577 8.716 8.109 8.159 760,877 -0.38(-4.43%)
Aug 06, 2025 8.248 8.616 8.189 8.537 627,037 +0.24(+2.88%)
Aug 05, 2025 8.388 8.696 8.248 8.298 503,712 +0.01(+0.12%)
Aug 04, 2025 8.328 8.392 8.218 8.288 345,601 +0.13(+1.59%)
Aug 01, 2025 8.338 8.393 7.960 8.159 561,907 -0.18(-2.15%)
Jul 31, 2025 8.517 8.582 8.308 8.338 459,700 -0.24(-2.78%)
Jul 30, 2025 8.686 8.825 8.507 8.577 335,044 -0.03(-0.35%)
Jul 29, 2025 8.865 8.929 8.557 8.607 442,033 -0.24(-2.70%)
Jul 28, 2025 8.706 8.905 8.636 8.845 260,989 +0.14(+1.60%)
Jul 25, 2025 8.945 8.945 8.582 8.706 333,045 -0.21(-2.34%)
Jul 24, 2025 9.651 9.651 8.915 8.915 393,956 -0.85(-8.66%)
Jul 23, 2025 9.194 9.771 9.194 9.761 696,887 +0.78(+8.64%)
Jul 22, 2025 8.527 9.005 8.512 8.985 512,601 +0.47(+5.49%)
Jul 21, 2025 8.318 8.597 8.238 8.517 354,079 +0.22(+2.64%)
Jul 18, 2025 8.238 8.308 8.123 8.298 318,002 +0.07(+0.85%)
Jul 17, 2025 8.258 8.376 8.204 8.228 387,880 -0.01(-0.12%)
Jul 16, 2025 8.378 8.432 8.059 8.238 726,886 -0.15(-1.78%)
Jul 15, 2025 8.597 8.706 8.363 8.388 377,353 -0.22(-2.54%)
Jul 14, 2025 9.084 9.154 8.388 8.607 449,236 -0.60(-6.49%)
Jul 11, 2025 9.263 9.313 9.074 9.204 496,816 -0.08(-0.86%)
Jul 10, 2025 9.323 9.452 9.204 9.283 397,236 -0.02(-0.21%)
Jul 09, 2025 9.243 9.323 9.084 9.303 446,118 +0.09(+0.97%)
Jul 08, 2025 8.935 9.243 8.845 9.213 464,695 +0.34(+3.81%)
Jul 07, 2025 8.806 9.114 8.806 8.875 573,905 +0.00(+0.00%)
Jul 03, 2025 8.815 9.014 8.786 8.875 350,291 +0.10(+1.13%)
Jul 02, 2025 8.756 8.935 8.557 8.776 627,053 -0.04(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.