Nu Skin Enterprises, Inc. Common Stock (NUS)

Last Price9.6200

Change-0.0900 (-0.93%)

NYSE · Last Trade: Dec 31st, 8:08 PM EST

Historical Prices For Nu Skin Enterprises, Inc. Common Stock (NUS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	10.41
11/25/2025	10.02	10.18	10.01	10.12	338,372	10.12
11/24/2025	9.92	10.10	9.76	10.00	496,509	10.00
11/21/2025	9.55	10.09	9.50	10.02	428,685	10.02
11/20/2025	9.63	9.75	9.32	9.48	567,412	9.48
11/19/2025	9.60	9.69	9.40	9.52	423,079	9.52
11/18/2025	9.35	9.63	9.25	9.53	461,650	9.53
11/17/2025	9.60	9.90	9.46	9.51	502,368	9.51
11/14/2025	9.65	9.70	9.45	9.62	477,007	9.62
11/13/2025	9.69	9.99	9.63	9.78	549,884	9.78
11/12/2025	9.63	9.76	9.36	9.60	417,253	9.60
11/11/2025	9.83	9.88	9.27	9.57	642,295	9.57
11/10/2025	9.19	10.02	9.14	9.87	661,652	9.87
11/07/2025	10.40	10.74	8.89	9.12	1,264,946	9.12
11/06/2025	11.10	11.15	10.80	10.83	524,089	10.83
11/05/2025	10.58	11.14	10.58	11.09	396,690	11.09
11/04/2025	10.60	10.78	10.50	10.58	396,149	10.58
11/03/2025	10.74	10.76	10.51	10.70	519,336	10.70
10/31/2025	10.61	10.96	10.50	10.72	401,006	10.72
10/30/2025	10.58	10.70	10.45	10.62	335,335	10.62
10/29/2025	10.64	10.86	10.49	10.65	435,286	10.65
10/28/2025	10.93	10.95	10.67	10.74	352,300	10.74
10/27/2025	11.14	11.28	10.93	10.94	437,312	10.94
10/24/2025	11.10	11.15	11.00	11.02	264,733	11.02
10/23/2025	10.78	11.04	10.74	10.93	263,578	10.93
10/22/2025	10.83	10.96	10.73	10.86	330,277	10.86
10/21/2025	10.92	11.03	10.81	10.85	261,045	10.85
10/20/2025	10.76	11.00	10.70	10.80	338,478	10.80
10/17/2025	10.65	10.80	10.58	10.69	317,606	10.69
10/16/2025	10.61	10.83	10.55	10.66	352,559	10.66
10/15/2025	10.76	10.81	10.52	10.62	393,143	10.62
10/14/2025	10.31	10.70	10.31	10.63	421,123	10.63
10/13/2025	10.48	10.71	10.36	10.46	444,528	10.46
10/10/2025	11.04	11.04	10.28	10.29	613,347	10.29
10/09/2025	11.31	11.31	10.78	11.04	445,170	11.04
10/08/2025	11.20	11.31	11.08	11.26	342,456	11.26
10/07/2025	11.52	11.59	10.93	11.11	594,618	11.11
10/06/2025	11.37	11.63	11.31	11.45	431,316	11.45
10/03/2025	11.78	12.03	11.30	11.37	726,407	11.37
10/02/2025	11.98	12.04	11.57	11.72	399,280	11.72
10/01/2025	12.05	12.17	11.68	12.01	494,187	12.01