Nu Skin Enterprises, Inc. Class A NUS
NYSE · United States · Consumer Non-Durables
$4.50-0.04 (-0.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.49 | -0.77% | $4.51 | $4.53 | $4.45 | 312.87K |
| 2026-09-30 | $4.53 | -1.31% | $4.63 | $4.65 | $4.49 | 720.90K |
| 2026-09-29 | $4.59 | -1.08% | $4.65 | $4.73 | $4.59 | 415.40K |
| 2026-09-28 | $4.64 | +0.22% | $4.62 | $4.70 | $4.58 | 317.10K |
| 2026-09-25 | $4.63 | +0.22% | $4.62 | $4.67 | $4.59 | 370.00K |
| 2026-09-24 | $4.62 | +0.22% | $4.63 | $4.70 | $4.56 | 428.90K |
| 2026-09-23 | $4.61 | -5.14% | $4.83 | $4.84 | $4.61 | 327.10K |
| 2026-09-22 | $4.86 | +3.85% | $4.74 | $4.88 | $4.74 | 508.00K |
| 2026-09-21 | $4.68 | +2.18% | $4.60 | $4.72 | $4.58 | 614.70K |
| 2026-09-18 | $4.58 | -0.43% | $4.71 | $4.71 | $4.53 | 1.32M |
| 2026-09-17 | $4.60 | +0.44% | $4.63 | $4.73 | $4.60 | 416.20K |
| 2026-09-16 | $4.58 | -3.38% | $4.77 | $4.78 | $4.58 | 546.80K |
| 2026-09-15 | $4.74 | -2.67% | $4.83 | $4.83 | $4.68 | 380.50K |
| 2026-09-14 | $4.87 | +0.41% | $4.85 | $4.92 | $4.74 | 459.70K |
| 2026-09-11 | $4.85 | -0.61% | $4.98 | $4.98 | $4.82 | 421.60K |
| 2026-09-10 | $4.88 | +0.62% | $4.81 | $4.88 | $4.75 | 743.60K |
| 2026-09-09 | $4.85 | +2.11% | $4.74 | $4.86 | $4.69 | 596.90K |
| 2026-09-08 | $4.75 | -1.86% | $4.84 | $4.90 | $4.72 | 493.50K |
| 2026-09-04 | $4.84 | +2.98% | $4.69 | $4.87 | $4.67 | 390.40K |
| 2026-09-03 | $4.70 | -2.69% | $4.89 | $4.93 | $4.63 | 502.20K |
| 2026-09-02 | $4.83 | +5.69% | $4.59 | $4.95 | $4.59 | 710.90K |
| 2026-09-01 | $4.57 | -2.56% | $4.70 | $4.77 | $4.55 | 685.90K |
| 2026-08-31 | $4.69 | -3.30% | $4.85 | $4.85 | $4.62 | 842.60K |
| 2026-08-28 | $4.85 | +1.25% | $4.81 | $4.93 | $4.77 | 360.20K |
| 2026-08-27 | $4.79 | -1.03% | $4.79 | $4.86 | $4.75 | 356.10K |
| 2026-08-26 | $4.84 | -0.21% | $4.88 | $4.92 | $4.81 | 407.00K |
| 2026-08-25 | $4.85 | +1.68% | $4.74 | $4.87 | $4.68 | 297.40K |
| 2026-08-24 | $4.77 | +0.63% | $4.74 | $4.83 | $4.73 | 431.40K |
| 2026-08-21 | $4.74 | +1.94% | $4.69 | $4.76 | $4.67 | 318.90K |
| 2026-08-20 | $4.65 | -2.92% | $4.76 | $4.78 | $4.53 | 546.00K |
| 2026-08-19 | $4.79 | +1.91% | $4.76 | $4.96 | $4.70 | 542.80K |
| 2026-08-18 | $4.70 | +0.43% | $4.67 | $4.75 | $4.62 | 601.20K |
| 2026-08-17 | $4.68 | -2.50% | $4.77 | $4.78 | $4.61 | 606.50K |
| 2026-08-14 | $4.80 | -1.03% | $4.87 | $4.93 | $4.79 | 493.90K |
| 2026-08-13 | $4.85 | 0.00% | $4.91 | $4.96 | $4.70 | 612.90K |
| 2026-08-12 | $4.85 | -0.41% | $4.82 | $5.17 | $4.82 | 655.40K |
| 2026-08-11 | $4.87 | -5.44% | $4.60 | $4.98 | $4.49 | 1.77M |
| 2026-08-10 | $5.15 | -6.19% | $5.40 | $5.44 | $5.15 | 1.13M |
| 2026-08-07 | $5.49 | +5.78% | $5.19 | $5.50 | $5.19 | 514.00K |
| 2026-08-06 | $5.19 | -0.57% | $5.25 | $5.26 | $5.10 | 833.00K |
| 2026-08-05 | $5.22 | -2.06% | $5.27 | $5.29 | $5.11 | 449.00K |
| 2026-08-04 | $5.33 | +3.29% | $5.13 | $5.39 | $5.13 | 619.10K |
| 2026-08-03 | $5.16 | -0.58% | $5.29 | $5.43 | $5.15 | 371.60K |
| 2026-07-31 | $5.19 | -0.76% | $5.21 | $5.22 | $5.08 | 282.10K |
| 2026-07-30 | $5.23 | -1.13% | $5.21 | $5.24 | $5.14 | 297.00K |
| 2026-07-29 | $5.29 | +0.76% | $5.22 | $5.31 | $5.15 | 443.10K |
| 2026-07-28 | $5.25 | +2.14% | $5.22 | $5.38 | $5.22 | 626.80K |
| 2026-07-27 | $5.14 | +1.18% | $5.14 | $5.22 | $5.07 | 452.60K |
| 2026-07-24 | $5.08 | 0.00% | $5.13 | $5.16 | $5.01 | 393.00K |
| 2026-07-23 | $5.08 | -2.50% | $5.12 | $5.15 | $5.01 | 540.60K |
| 2026-07-22 | $5.21 | -0.95% | $5.26 | $5.33 | $5.21 | 455.40K |
| 2026-07-21 | $5.26 | -1.31% | $5.28 | $5.31 | $5.20 | 484.30K |
| 2026-07-20 | $5.33 | +1.72% | $5.27 | $5.37 | $5.20 | 559.30K |
| 2026-07-17 | $5.24 | -2.78% | $5.34 | $5.42 | $5.20 | 456.90K |
| 2026-07-16 | $5.39 | +4.26% | $5.23 | $5.41 | $5.17 | 548.00K |
| 2026-07-15 | $5.17 | +4.02% | $4.98 | $5.25 | $4.98 | 633.90K |
| 2026-07-14 | $4.97 | -5.69% | $5.24 | $5.27 | $4.95 | 724.70K |
| 2026-07-13 | $5.27 | +0.76% | $5.24 | $5.35 | $5.24 | 946.50K |
| 2026-07-10 | $5.23 | +1.95% | $5.16 | $5.29 | $5.14 | 724.10K |
| 2026-07-09 | $5.13 | +0.98% | $5.05 | $5.15 | $4.99 | 456.30K |
| 2026-07-08 | $5.08 | -1.74% | $5.09 | $5.12 | $5.01 | 543.40K |
| 2026-07-07 | $5.17 | +2.58% | $5.08 | $5.30 | $5.07 | 683.50K |
| 2026-07-06 | $5.04 | +0.60% | $5.04 | $5.09 | $4.97 | 666.30K |
| 2026-07-02 | $5.01 | -4.57% | $5.31 | $5.40 | $5.01 | 813.90K |
| 2026-07-01 | $5.25 | -0.57% | $5.32 | $5.44 | $5.25 | 798.40K |
| 2026-06-30 | $5.28 | +0.19% | $5.21 | $5.30 | $5.08 | 726.40K |
| 2026-06-29 | $5.27 | -0.19% | $5.28 | $5.38 | $5.13 | 1.27M |
| 2026-06-26 | $5.28 | +6.88% | $4.94 | $5.28 | $4.94 | 2.21M |
| 2026-06-25 | $4.94 | -3.33% | $5.11 | $5.14 | $4.89 | 575.20K |
| 2026-06-24 | $5.11 | -0.97% | $5.19 | $5.30 | $5.08 | 563.00K |
| 2026-06-23 | $5.16 | +3.20% | $4.98 | $5.22 | $4.98 | 590.00K |
| 2026-06-22 | $5.00 | -0.40% | $5.03 | $5.08 | $4.96 | 601.40K |
| 2026-06-18 | $5.02 | +0.80% | $4.97 | $5.13 | $4.97 | 2.19M |
| 2026-06-17 | $4.98 | -1.39% | $5.05 | $5.17 | $4.92 | 1.03M |
| 2026-06-16 | $5.05 | -1.94% | $5.20 | $5.26 | $5.02 | 984.50K |
| 2026-06-15 | $5.15 | -5.85% | $5.54 | $5.67 | $5.15 | 761.60K |
| 2026-06-12 | $5.47 | +0.55% | $5.46 | $5.60 | $5.44 | 521.20K |
| 2026-06-11 | $5.44 | +0.18% | $5.46 | $5.52 | $5.30 | 641.60K |
| 2026-06-10 | $5.43 | -0.18% | $5.45 | $5.56 | $5.42 | 599.00K |
| 2026-06-09 | $5.44 | +2.26% | $5.38 | $5.55 | $5.38 | 513.50K |
| 2026-06-08 | $5.32 | -0.93% | $5.40 | $5.45 | $5.21 | 672.10K |
| 2026-06-05 | $5.37 | +0.94% | $5.31 | $5.47 | $5.31 | 454.30K |
| 2026-06-04 | $5.32 | +0.76% | $5.37 | $5.45 | $5.19 | 970.20K |
| 2026-06-03 | $5.28 | -5.71% | $5.60 | $5.64 | $5.26 | 921.00K |
| 2026-06-02 | $5.60 | -0.53% | $5.62 | $5.69 | $5.56 | 655.60K |
| 2026-06-01 | $5.63 | -2.76% | $5.70 | $5.77 | $5.52 | 829.60K |
| 2026-05-29 | $5.79 | -3.50% | $5.93 | $5.93 | $5.74 | 665.30K |
| 2026-05-28 | $6.00 | -0.33% | $5.98 | $6.07 | $5.93 | 492.00K |
| 2026-05-27 | $6.02 | +2.21% | $5.98 | $6.18 | $5.98 | 629.30K |
| 2026-05-26 | $5.89 | -0.67% | $5.99 | $6.10 | $5.80 | 770.10K |