Nu Skin Enterprises, Inc. Common Stock (NUS)

7.5400
-0.0200 (-0.26%)
NYSE · Last Trade: Mar 4th, 1:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20268.008.007.337.56934,3177.56
3/02/20268.258.388.068.08767,9028.08
2/27/20268.548.608.408.48535,9148.48
2/26/20268.558.718.528.63407,4278.57
2/25/20268.528.638.338.55427,9888.49
2/24/20268.528.738.488.49395,7928.43
2/23/20268.718.848.508.56483,3668.50
2/20/20268.608.758.498.71676,1028.65
2/19/20268.558.778.508.66747,5338.60
2/18/20268.558.588.338.50661,3538.44
2/17/20268.318.698.318.61947,7338.55
2/13/20268.678.888.208.361,768,3278.30
2/12/202610.1010.3510.0210.21497,70810.14
2/11/20269.9710.309.8710.17353,60310.10
2/10/20269.9810.259.909.96521,5579.89
2/09/202610.7010.719.869.90411,2389.83
2/06/202610.5210.9210.4610.81525,37210.73
2/05/202610.3310.5010.2410.47548,70410.40
2/04/202610.3910.5910.3510.37381,84310.30
2/03/202610.4310.8010.1410.32441,62610.25
2/02/202610.6010.6510.4510.53278,89310.46
1/30/202610.5010.6810.3810.61435,48110.54
1/29/202610.1810.6410.1510.64730,00010.57
1/28/202610.6810.7410.0010.10637,27410.03
1/27/202610.9610.9610.5410.70576,71310.63
1/26/202611.0411.1910.9811.01705,36510.93
1/23/202611.0111.3910.9611.06740,02010.98
1/22/202611.0911.2610.8711.03543,48310.95
1/21/202611.1311.2610.9211.10494,93411.02
1/20/202611.3011.4510.8411.06455,27610.98
1/16/202611.3211.6711.2511.54510,42711.46
1/15/202611.0211.4310.8811.34428,66411.26
1/14/202610.6311.0410.6311.02299,09410.94
1/13/202610.5010.8210.4410.63405,49410.56
1/12/202610.2610.5610.1910.45265,85610.38
1/09/202610.3710.4610.1010.33226,36910.26
1/08/20269.9510.349.9510.32248,13310.25
1/07/202610.2010.349.8210.08310,56210.01
1/06/20269.5910.309.5910.26443,80310.19
1/05/20269.689.849.639.69620,1579.62
1/02/20269.659.779.499.69497,9239.62
12/31/20259.769.769.599.62370,7429.55
12/30/20259.769.829.649.71357,7979.64
12/29/20259.789.849.559.73371,5839.66
12/26/202510.0610.069.829.84244,3779.77
12/24/20259.9610.169.9610.05193,5079.98
12/23/202510.0310.239.9810.03365,4899.96
12/22/202510.2310.359.9410.10453,70610.03
12/19/202510.2010.3010.0610.271,167,49910.20
12/18/202510.5110.6110.2110.25619,72310.18
12/17/202510.4910.6810.4310.46475,73810.39
12/16/202510.5710.6610.4110.51297,47410.44
12/15/202510.6910.8810.4810.50536,59110.43
12/12/202510.4710.7210.4510.61608,06810.54
12/11/202510.3310.5410.3310.48436,09010.41
12/10/202510.0010.4710.0010.35445,54710.28
12/09/20259.689.989.689.97337,4729.90
12/08/20259.909.909.639.70330,7349.63
12/05/20259.769.989.709.98385,5469.91
12/04/202510.0010.109.799.81369,9829.74