Nu Skin Enterprises, Inc. Common Stock (NUS)
10.81
+0.34 (3.25%)
NYSE · Last Trade: Feb 7th, 8:35 PM EST
Historical Prices For Nu Skin Enterprises, Inc. Common Stock (NUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/06/2026 | 10.52 | 10.92 | 10.46 | 10.81 | 525,372 | 10.81 |
| 2/05/2026 | 10.33 | 10.50 | 10.24 | 10.47 | 548,704 | 10.47 |
| 2/04/2026 | 10.39 | 10.59 | 10.35 | 10.37 | 381,843 | 10.37 |
| 2/03/2026 | 10.43 | 10.80 | 10.14 | 10.32 | 441,626 | 10.32 |
| 2/02/2026 | 10.60 | 10.65 | 10.45 | 10.53 | 278,893 | 10.53 |
| 1/30/2026 | 10.50 | 10.68 | 10.38 | 10.61 | 435,481 | 10.61 |
| 1/29/2026 | 10.18 | 10.64 | 10.15 | 10.64 | 730,000 | 10.64 |
| 1/28/2026 | 10.68 | 10.74 | 10.00 | 10.10 | 637,274 | 10.10 |
| 1/27/2026 | 10.96 | 10.96 | 10.54 | 10.70 | 576,713 | 10.70 |
| 1/26/2026 | 11.04 | 11.19 | 10.98 | 11.01 | 705,365 | 11.01 |
| 1/23/2026 | 11.01 | 11.39 | 10.96 | 11.06 | 740,020 | 11.06 |
| 1/22/2026 | 11.09 | 11.26 | 10.87 | 11.03 | 543,483 | 11.03 |
| 1/21/2026 | 11.13 | 11.26 | 10.92 | 11.10 | 494,934 | 11.10 |
| 1/20/2026 | 11.30 | 11.45 | 10.84 | 11.06 | 455,276 | 11.06 |
| 1/16/2026 | 11.32 | 11.67 | 11.25 | 11.54 | 510,427 | 11.54 |
| 1/15/2026 | 11.02 | 11.43 | 10.88 | 11.34 | 428,664 | 11.34 |
| 1/14/2026 | 10.63 | 11.04 | 10.63 | 11.02 | 299,094 | 11.02 |
| 1/13/2026 | 10.50 | 10.82 | 10.44 | 10.63 | 405,494 | 10.63 |
| 1/12/2026 | 10.26 | 10.56 | 10.19 | 10.45 | 265,856 | 10.45 |
| 1/09/2026 | 10.37 | 10.46 | 10.10 | 10.33 | 226,369 | 10.33 |
| 1/08/2026 | 9.95 | 10.34 | 9.95 | 10.32 | 248,133 | 10.32 |
| 1/07/2026 | 10.20 | 10.34 | 9.82 | 10.08 | 310,562 | 10.08 |
| 1/06/2026 | 9.59 | 10.30 | 9.59 | 10.26 | 443,803 | 10.26 |
| 1/05/2026 | 9.68 | 9.84 | 9.63 | 9.69 | 620,157 | 9.69 |
| 1/02/2026 | 9.65 | 9.77 | 9.49 | 9.69 | 497,923 | 9.69 |
| 12/31/2025 | 9.76 | 9.76 | 9.59 | 9.62 | 370,742 | 9.62 |
| 12/30/2025 | 9.76 | 9.82 | 9.64 | 9.71 | 357,797 | 9.71 |
| 12/29/2025 | 9.78 | 9.84 | 9.55 | 9.73 | 371,583 | 9.73 |
| 12/26/2025 | 10.06 | 10.06 | 9.82 | 9.84 | 244,377 | 9.84 |
| 12/24/2025 | 9.96 | 10.16 | 9.96 | 10.05 | 193,507 | 10.05 |
| 12/23/2025 | 10.03 | 10.23 | 9.98 | 10.03 | 365,489 | 10.03 |
| 12/22/2025 | 10.23 | 10.35 | 9.94 | 10.10 | 453,706 | 10.10 |
| 12/19/2025 | 10.20 | 10.30 | 10.06 | 10.27 | 1,167,499 | 10.27 |
| 12/18/2025 | 10.51 | 10.61 | 10.21 | 10.25 | 619,723 | 10.25 |
| 12/17/2025 | 10.49 | 10.68 | 10.43 | 10.46 | 475,738 | 10.46 |
| 12/16/2025 | 10.57 | 10.66 | 10.41 | 10.51 | 297,474 | 10.51 |
| 12/15/2025 | 10.69 | 10.88 | 10.48 | 10.50 | 536,591 | 10.50 |
| 12/12/2025 | 10.47 | 10.72 | 10.45 | 10.61 | 608,068 | 10.61 |
| 12/11/2025 | 10.33 | 10.54 | 10.33 | 10.48 | 436,090 | 10.48 |
| 12/10/2025 | 10.00 | 10.47 | 10.00 | 10.35 | 445,547 | 10.35 |
| 12/09/2025 | 9.68 | 9.98 | 9.68 | 9.97 | 337,472 | 9.97 |
| 12/08/2025 | 9.90 | 9.90 | 9.63 | 9.70 | 330,734 | 9.70 |
| 12/05/2025 | 9.76 | 9.98 | 9.70 | 9.98 | 385,546 | 9.98 |
| 12/04/2025 | 10.00 | 10.10 | 9.79 | 9.81 | 369,982 | 9.81 |
| 12/03/2025 | 9.85 | 10.18 | 9.85 | 9.98 | 469,999 | 9.98 |
| 12/02/2025 | 9.71 | 9.96 | 9.66 | 9.84 | 426,965 | 9.84 |
| 12/01/2025 | 9.90 | 9.99 | 9.70 | 9.72 | 470,927 | 9.72 |
| 11/28/2025 | 10.31 | 10.31 | 9.87 | 9.89 | 295,141 | 9.89 |
| 11/26/2025 | 10.06 | 10.46 | 10.06 | 10.41 | 483,981 | 10.35 |
| 11/25/2025 | 10.02 | 10.18 | 10.01 | 10.12 | 338,372 | 10.06 |
| 11/24/2025 | 9.92 | 10.10 | 9.76 | 10.00 | 496,509 | 9.94 |
| 11/21/2025 | 9.55 | 10.09 | 9.50 | 10.02 | 428,685 | 9.96 |
| 11/20/2025 | 9.63 | 9.75 | 9.32 | 9.48 | 567,412 | 9.43 |
| 11/19/2025 | 9.60 | 9.69 | 9.40 | 9.52 | 423,079 | 9.47 |
| 11/18/2025 | 9.35 | 9.63 | 9.25 | 9.53 | 461,650 | 9.48 |
| 11/17/2025 | 9.60 | 9.90 | 9.46 | 9.51 | 502,368 | 9.46 |
| 11/14/2025 | 9.65 | 9.70 | 9.45 | 9.62 | 477,007 | 9.56 |
| 11/13/2025 | 9.69 | 9.99 | 9.63 | 9.78 | 549,884 | 9.72 |
| 11/12/2025 | 9.63 | 9.76 | 9.36 | 9.60 | 417,253 | 9.54 |
| 11/11/2025 | 9.83 | 9.88 | 9.27 | 9.57 | 642,295 | 9.51 |
| 11/10/2025 | 9.19 | 10.02 | 9.14 | 9.87 | 661,652 | 9.81 |