NYSE : NUS
Nu Skin Enterprises, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 4.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 228.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nu Skin Enterprises, Inc. (NUS) closed at 4.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.71 | 4.8 | 4.625 | 4.65 | 351,489 | -0.85% |
| 2026-10-29 | 4.83 | 4.86 | 4.68 | 4.69 | 253,033 | -1.47% |
| 2026-10-28 | 4.66 | 4.81 | 4.649 | 4.76 | 476,976 | +0.63% |
| 2026-10-27 | 4.72 | 4.76 | 4.61 | 4.73 | 533,930 | +0.85% |
| 2026-10-26 | 4.8 | 4.83 | 4.665 | 4.69 | 477,127 | -2.09% |
| 2026-10-23 | 4.86 | 4.895 | 4.718 | 4.79 | 318,235 | -2.64% |
| 2026-10-22 | 4.86 | 4.97 | 4.7 | 4.92 | 271,302 | +3.36% |
| 2026-10-21 | 4.99 | 4.995 | 4.76 | 4.76 | 422,186 | -4.42% |
| 2026-10-20 | 5.02 | 5.08 | 4.97 | 4.98 | 327,613 | +0.20% |
| 2026-10-19 | 5.12 | 5.15 | 4.96 | 4.97 | 323,574 | -3.31% |
| 2026-10-16 | 5.24 | 5.39 | 5.11 | 5.14 | 572,308 | -1.34% |
| 2026-10-15 | 5.16 | 5.335 | 5.16 | 5.21 | 511,356 | +1.96% |
| 2026-10-14 | 5.03 | 5.12 | 4.985 | 5.11 | 421,347 | +2.00% |
| 2026-10-13 | 4.9 | 5.02 | 4.88 | 5.01 | 348,896 | +2.87% |
| 2026-10-12 | 4.74 | 4.92 | 4.695 | 4.87 | 494,097 | +2.74% |
| 2026-10-09 | 4.77 | 4.855 | 4.73 | 4.74 | 326,768 | -0.63% |
| 2026-10-08 | 4.8 | 4.81 | 4.705 | 4.77 | 571,368 | -0.63% |
| 2026-10-07 | 4.71 | 4.855 | 4.69 | 4.8 | 482,668 | +1.27% |
| 2026-10-06 | 4.67 | 4.795 | 4.64 | 4.74 | 401,664 | +2.38% |
| 2026-10-05 | 4.62 | 4.66 | 4.54 | 4.63 | 458,906 | +0.43% |
| 2026-10-02 | 4.59 | 4.66 | 4.52 | 4.61 | 376,099 | +1.32% |
| 2026-10-01 | 4.51 | 4.55 | 4.445 | 4.55 | 692,672 | +0.44% |
| 2026-09-30 | 4.63 | 4.65 | 4.49 | 4.53 | 720,874 | -1.31% |
| 2026-09-29 | 4.65 | 4.73 | 4.59 | 4.59 | 415,413 | -1.08% |
| 2026-09-28 | 4.62 | 4.704 | 4.575 | 4.64 | 317,138 | +0.22% |
| 2026-09-25 | 4.62 | 4.67 | 4.59 | 4.63 | 369,166 | +0.22% |
| 2026-09-24 | 4.63 | 4.7 | 4.56 | 4.62 | 428,386 | +0.22% |
| 2026-09-23 | 4.83 | 4.84 | 4.61 | 4.61 | 326,824 | -5.14% |
| 2026-09-22 | 4.74 | 4.88 | 4.74 | 4.86 | 411,930 | +3.85% |
| 2026-09-21 | 4.6 | 4.72 | 4.58 | 4.68 | 518,605 | +2.18% |
| 2026-09-18 | 4.71 | 4.71 | 4.53 | 4.58 | 1,288,177 | -0.43% |
| 2026-09-17 | 4.63 | 4.73 | 4.6 | 4.6 | 416,240 | +0.44% |
| 2026-09-16 | 4.77 | 4.78 | 4.58 | 4.58 | 537,011 | -3.38% |
| 2026-09-15 | 4.83 | 4.83 | 4.68 | 4.74 | 379,445 | -2.67% |
| 2026-09-14 | 4.85 | 4.92 | 4.74 | 4.87 | 459,733 | +0.41% |
| 2026-09-11 | 4.98 | 4.98 | 4.82 | 4.85 | 421,607 | -0.61% |
| 2026-09-10 | 4.81 | 4.88 | 4.75 | 4.88 | 504,820 | +0.62% |
| 2026-09-09 | 4.74 | 4.86 | 4.69 | 4.85 | 476,807 | +2.11% |
| 2026-09-08 | 4.84 | 4.9 | 4.72 | 4.75 | 428,380 | -1.86% |
| 2026-09-04 | 4.69 | 4.87 | 4.67 | 4.84 | 389,429 | +2.98% |
| 2026-09-03 | 4.89 | 4.925 | 4.628 | 4.7 | 502,862 | -2.69% |
| 2026-09-02 | 4.59 | 4.945 | 4.59 | 4.83 | 710,894 | +5.69% |
| 2026-09-01 | 4.7 | 4.77 | 4.55 | 4.57 | 685,906 | -2.56% |
| 2026-08-31 | 4.85 | 4.85 | 4.62 | 4.69 | 842,639 | -3.30% |
| 2026-08-28 | 4.81 | 4.93 | 4.765 | 4.85 | 360,246 | +2.54% |
| 2026-08-27 | 4.79 | 4.86 | 4.75 | 4.79 | 356,088 | -1.03% |
| 2026-08-26 | 4.88 | 4.915 | 4.81 | 4.84 | 409,041 | -0.21% |
| 2026-08-25 | 4.74 | 4.87 | 4.68 | 4.85 | 297,971 | +1.68% |
| 2026-08-24 | 4.74 | 4.83 | 4.73 | 4.77 | 433,488 | +0.63% |
| 2026-08-21 | 4.69 | 4.76 | 4.67 | 4.74 | 318,929 | +1.94% |
| 2026-08-20 | 4.76 | 4.775 | 4.525 | 4.65 | 546,008 | -2.92% |
| 2026-08-19 | 4.76 | 4.955 | 4.7 | 4.79 | 542,896 | +1.91% |
| 2026-08-18 | 4.67 | 4.745 | 4.62 | 4.7 | 601,249 | +0.43% |
| 2026-08-17 | 4.77 | 4.78 | 4.61 | 4.68 | 606,537 | -2.50% |
| 2026-08-14 | 4.87 | 4.93 | 4.79 | 4.8 | 493,891 | -1.03% |
| 2026-08-13 | 4.91 | 4.96 | 4.7 | 4.85 | 612,925 | +0.00% |
| 2026-08-12 | 4.82 | 5.165 | 4.82 | 4.85 | 655,368 | -0.41% |
| 2026-08-11 | 4.6 | 4.98 | 4.49 | 4.87 | 1,772,908 | -5.44% |
| 2026-08-10 | 5.4 | 5.435 | 5.145 | 5.15 | 1,128,108 | -6.19% |
| 2026-08-07 | 5.19 | 5.5 | 5.19 | 5.49 | 513,968 | +5.78% |
| 2026-08-06 | 5.25 | 5.26 | 5.1 | 5.19 | 832,991 | -0.57% |
| 2026-08-05 | 5.27 | 5.29 | 5.11 | 5.22 | 448,955 | -2.06% |
| 2026-08-04 | 5.13 | 5.39 | 5.13 | 5.33 | 619,113 | +3.29% |
| 2026-08-03 | 5.29 | 5.43 | 5.15 | 5.16 | 371,606 | -0.58% |
| 2026-07-31 | 5.21 | 5.22 | 5.08 | 5.19 | 282,087 | -0.76% |
| 2026-07-30 | 5.21 | 5.24 | 5.135 | 5.23 | 297,019 | -1.13% |
| 2026-07-29 | 5.22 | 5.31 | 5.15 | 5.29 | 453,053 | +0.76% |
| 2026-07-28 | 5.22 | 5.375 | 5.22 | 5.25 | 626,840 | +2.14% |
| 2026-07-27 | 5.14 | 5.215 | 5.07 | 5.14 | 452,560 | +1.18% |
| 2026-07-24 | 5.13 | 5.16 | 5.01 | 5.08 | 392,963 | +0.00% |
| 2026-07-23 | 5.12 | 5.15 | 5.01 | 5.08 | 540,645 | -2.50% |
| 2026-07-22 | 5.26 | 5.33 | 5.21 | 5.21 | 455,432 | -0.95% |
| 2026-07-21 | 5.28 | 5.31 | 5.195 | 5.26 | 484,499 | -1.31% |
| 2026-07-20 | 5.27 | 5.37 | 5.2 | 5.33 | 559,305 | +1.72% |
| 2026-07-17 | 5.34 | 5.415 | 5.2 | 5.24 | 456,947 | -2.78% |
| 2026-07-16 | 5.23 | 5.41 | 5.17 | 5.39 | 548,155 | +4.26% |
| 2026-07-15 | 4.98 | 5.25 | 4.98 | 5.17 | 634,005 | +4.02% |
| 2026-07-14 | 5.24 | 5.27 | 4.945 | 4.97 | 724,686 | -5.69% |
| 2026-07-13 | 5.24 | 5.345 | 5.235 | 5.27 | 946,754 | +0.76% |
| 2026-07-10 | 5.16 | 5.285 | 5.14 | 5.23 | 724,069 | +1.95% |
| 2026-07-09 | 5.05 | 5.145 | 4.99 | 5.13 | 456,341 | +0.98% |
| 2026-07-08 | 5.09 | 5.12 | 5.01 | 5.08 | 543,524 | -1.74% |
| 2026-07-07 | 5.08 | 5.3 | 5.07 | 5.17 | 683,494 | +2.58% |
| 2026-07-06 | 5.04 | 5.09 | 4.97 | 5.04 | 666,340 | +0.60% |
| 2026-07-02 | 5.31 | 5.4 | 5.005 | 5.01 | 814,755 | -4.57% |
| 2026-07-01 | 5.32 | 5.44 | 5.25 | 5.25 | 798,485 | -0.57% |
| 2026-06-30 | 5.21 | 5.3 | 5.075 | 5.28 | 726,368 | +0.19% |
| 2026-06-29 | 5.28 | 5.38 | 5.125 | 5.27 | 1,265,302 | -0.19% |
| 2026-06-26 | 4.94 | 5.28 | 4.94 | 5.28 | 2,214,356 | +6.88% |
| 2026-06-25 | 5.11 | 5.14 | 4.89 | 4.94 | 575,167 | -3.33% |
| 2026-06-24 | 5.19 | 5.3 | 5.08 | 5.11 | 563,026 | -0.97% |
| 2026-06-23 | 4.98 | 5.22 | 4.98 | 5.16 | 590,136 | +3.20% |
| 2026-06-22 | 5.03 | 5.075 | 4.96 | 5 | 601,522 | -0.40% |
| 2026-06-18 | 4.97 | 5.13 | 4.97 | 5.02 | 2,191,714 | +0.80% |
| 2026-06-17 | 5.05 | 5.17 | 4.92 | 4.98 | 1,032,443 | -1.39% |
| 2026-06-16 | 5.2 | 5.26 | 5.02 | 5.05 | 984,531 | -1.94% |
| 2026-06-15 | 5.54 | 5.665 | 5.15 | 5.15 | 762,021 | -5.85% |
| 2026-06-12 | 5.46 | 5.6 | 5.44 | 5.47 | 521,207 | +0.55% |
| 2026-06-11 | 5.46 | 5.515 | 5.3 | 5.44 | 641,775 | +0.18% |
| 2026-06-10 | 5.45 | 5.56 | 5.42 | 5.43 | 598,958 | -0.18% |
| 2026-06-09 | 5.38 | 5.55 | 5.38 | 5.44 | 513,532 | +2.26% |
| 2026-06-08 | 5.4 | 5.45 | 5.21 | 5.32 | 672,103 | -0.93% |
| 2026-06-05 | 5.31 | 5.474 | 5.31 | 5.37 | 454,292 | +0.94% |
| 2026-06-04 | 5.37 | 5.45 | 5.19 | 5.32 | 970,181 | +0.76% |
| 2026-06-03 | 5.6 | 5.641 | 5.26 | 5.28 | 921,071 | -5.71% |
| 2026-06-02 | 5.62 | 5.685 | 5.56 | 5.6 | 655,652 | -0.53% |
| 2026-06-01 | 5.7 | 5.77 | 5.52 | 5.63 | 829,634 | -2.76% |
| 2026-05-29 | 5.93 | 5.93 | 5.735 | 5.79 | 665,314 | -2.53% |
| 2026-05-28 | 5.98 | 6.072 | 5.93 | 6 | 492,017 | -0.33% |
| 2026-05-27 | 5.98 | 6.18 | 5.98 | 6.02 | 629,268 | +2.21% |
| 2026-05-26 | 5.99 | 6.1 | 5.8 | 5.89 | 770,085 | -0.67% |
| 2026-05-22 | 5.96 | 6 | 5.87 | 5.93 | 517,136 | +0.34% |
| 2026-05-21 | 5.77 | 5.94 | 5.62 | 5.91 | 822,323 | +1.20% |
| 2026-05-20 | 5.73 | 5.88 | 5.68 | 5.84 | 713,627 | +2.46% |
| 2026-05-19 | 5.81 | 5.87 | 5.67 | 5.7 | 794,222 | -2.73% |
| 2026-05-18 | 6.15 | 6.21 | 5.86 | 5.86 | 789,537 | -4.25% |
| 2026-05-15 | 6.24 | 6.315 | 6.11 | 6.12 | 688,514 | -2.55% |
| 2026-05-14 | 6.3 | 6.435 | 6.265 | 6.28 | 703,711 | +0.00% |
| 2026-05-13 | 6.54 | 6.56 | 6.28 | 6.28 | 876,606 | -4.12% |
| 2026-05-12 | 6.61 | 6.68 | 6.5 | 6.55 | 652,634 | -1.21% |