Nu Skin Enterprises, Inc. Common Stock (NUS)
7.9300
+0.1500 (1.93%)
NYSE · Last Trade: Jun 6th, 4:35 PM EDT
Historical Prices For Nu Skin Enterprises, Inc. Common Stock (NUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 7.96 | 7.96 | 7.75 | 7.78 | 357,840 | 7.78 |
| 6/04/2025 | 8.01 | 8.14 | 7.84 | 7.88 | 551,344 | 7.88 |
| 6/03/2025 | 8.29 | 8.30 | 7.93 | 8.01 | 517,263 | 8.01 |
| 6/02/2025 | 8.44 | 8.60 | 8.29 | 8.33 | 870,087 | 8.33 |
| 5/30/2025 | 8.30 | 8.95 | 8.15 | 8.63 | 1,174,942 | 8.63 |
| 5/29/2025 | 7.67 | 8.46 | 7.55 | 8.40 | 1,139,191 | 8.34 |
| 5/28/2025 | 7.58 | 7.63 | 7.37 | 7.41 | 547,081 | 7.36 |
| 5/27/2025 | 7.37 | 7.62 | 7.31 | 7.57 | 568,839 | 7.52 |
| 5/23/2025 | 7.20 | 7.29 | 7.13 | 7.26 | 592,344 | 7.21 |
| 5/22/2025 | 7.22 | 7.41 | 7.20 | 7.32 | 217,051 | 7.27 |
| 5/21/2025 | 7.47 | 7.50 | 7.28 | 7.28 | 303,101 | 7.23 |
| 5/20/2025 | 7.44 | 7.68 | 7.42 | 7.59 | 340,452 | 7.54 |
| 5/19/2025 | 7.46 | 7.56 | 7.40 | 7.45 | 750,344 | 7.40 |
| 5/16/2025 | 7.47 | 7.67 | 7.46 | 7.58 | 379,077 | 7.53 |
| 5/15/2025 | 7.27 | 7.49 | 7.21 | 7.47 | 326,417 | 7.42 |
| 5/14/2025 | 7.39 | 7.40 | 7.19 | 7.32 | 522,909 | 7.27 |
| 5/13/2025 | 7.44 | 7.50 | 7.27 | 7.43 | 646,333 | 7.38 |
| 5/12/2025 | 7.15 | 7.53 | 7.10 | 7.44 | 1,319,290 | 7.39 |
| 5/09/2025 | 6.59 | 7.35 | 6.59 | 6.84 | 1,169,044 | 6.79 |
| 5/08/2025 | 5.81 | 6.16 | 5.78 | 6.16 | 864,041 | 6.12 |
| 5/07/2025 | 5.83 | 5.86 | 5.65 | 5.75 | 684,140 | 5.71 |
| 5/06/2025 | 5.85 | 5.86 | 5.63 | 5.78 | 598,168 | 5.74 |
| 5/05/2025 | 6.10 | 6.16 | 5.91 | 5.92 | 470,001 | 5.88 |
| 5/02/2025 | 6.24 | 6.28 | 6.13 | 6.19 | 488,231 | 6.15 |
| 5/01/2025 | 6.27 | 6.36 | 6.11 | 6.16 | 521,184 | 6.12 |
| 4/30/2025 | 6.03 | 6.34 | 5.95 | 6.33 | 652,827 | 6.28 |
| 4/29/2025 | 5.82 | 6.10 | 5.77 | 6.06 | 542,618 | 6.02 |
| 4/28/2025 | 5.76 | 5.89 | 5.74 | 5.84 | 553,485 | 5.80 |
| 4/25/2025 | 5.69 | 5.77 | 5.60 | 5.77 | 440,476 | 5.73 |
| 4/24/2025 | 5.55 | 5.72 | 5.43 | 5.72 | 520,264 | 5.68 |
| 4/23/2025 | 5.68 | 5.96 | 5.50 | 5.52 | 546,806 | 5.48 |
| 4/22/2025 | 5.63 | 5.68 | 5.40 | 5.54 | 554,453 | 5.50 |
| 4/21/2025 | 5.48 | 5.58 | 5.32 | 5.57 | 702,091 | 5.53 |
| 4/17/2025 | 5.57 | 5.73 | 5.35 | 5.48 | 746,709 | 5.44 |
| 4/16/2025 | 5.89 | 5.92 | 5.60 | 5.61 | 875,251 | 5.57 |
| 4/15/2025 | 6.00 | 6.09 | 5.90 | 5.94 | 498,593 | 5.90 |
| 4/14/2025 | 6.30 | 6.30 | 5.96 | 6.09 | 975,415 | 6.05 |
| 4/11/2025 | 6.01 | 6.32 | 5.75 | 6.23 | 1,151,522 | 6.19 |
| 4/10/2025 | 6.22 | 6.35 | 5.90 | 6.07 | 704,460 | 6.03 |
| 4/09/2025 | 6.02 | 6.65 | 5.91 | 6.36 | 784,595 | 6.31 |
| 4/08/2025 | 6.26 | 6.31 | 5.95 | 6.02 | 1,218,742 | 5.98 |
| 4/07/2025 | 6.23 | 6.47 | 6.01 | 6.22 | 694,488 | 6.18 |
| 4/04/2025 | 6.66 | 6.69 | 6.39 | 6.44 | 527,574 | 6.39 |
| 4/03/2025 | 6.96 | 7.05 | 6.73 | 6.83 | 444,190 | 6.78 |
| 4/02/2025 | 7.15 | 7.29 | 7.05 | 7.13 | 372,323 | 7.08 |
| 4/01/2025 | 7.25 | 7.38 | 7.10 | 7.22 | 366,803 | 7.17 |
| 3/31/2025 | 7.15 | 7.41 | 7.09 | 7.26 | 397,311 | 7.21 |
| 3/28/2025 | 7.49 | 7.57 | 7.16 | 7.22 | 313,950 | 7.17 |
| 3/27/2025 | 6.94 | 7.57 | 6.94 | 7.51 | 551,282 | 7.46 |
| 3/26/2025 | 6.86 | 7.00 | 6.82 | 6.93 | 491,788 | 6.88 |
| 3/25/2025 | 7.34 | 7.34 | 6.79 | 6.85 | 677,718 | 6.80 |
| 3/24/2025 | 7.70 | 7.77 | 7.34 | 7.34 | 757,823 | 7.29 |
| 3/21/2025 | 7.99 | 8.07 | 7.68 | 7.71 | 2,276,072 | 7.65 |
| 3/20/2025 | 8.06 | 8.20 | 8.06 | 8.12 | 455,708 | 8.06 |
| 3/19/2025 | 8.05 | 8.21 | 7.98 | 8.16 | 480,790 | 8.10 |
| 3/18/2025 | 8.20 | 8.35 | 8.01 | 8.02 | 567,918 | 7.96 |
| 3/17/2025 | 8.12 | 8.29 | 8.08 | 8.25 | 720,823 | 8.19 |
| 3/14/2025 | 7.92 | 8.16 | 7.81 | 8.12 | 533,935 | 8.06 |
| 3/13/2025 | 7.82 | 8.03 | 7.82 | 7.86 | 641,560 | 7.80 |
| 3/12/2025 | 8.19 | 8.38 | 7.81 | 7.82 | 799,506 | 7.76 |
| 3/11/2025 | 7.98 | 8.33 | 7.98 | 8.23 | 654,720 | 8.17 |
| 3/10/2025 | 7.96 | 8.16 | 7.90 | 8.03 | 573,926 | 7.97 |
| 3/07/2025 | 8.04 | 8.25 | 7.92 | 7.95 | 547,281 | 7.89 |
| 3/06/2025 | 8.09 | 8.21 | 7.84 | 8.04 | 659,431 | 7.98 |