Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises, Inc. Common Stock (NY:NUS)

8.630 +0.290 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.300 8.950 8.155 8.630 1,174,942 +0.29(+3.48%)
May 29, 2025 7.615 8.405 7.496 8.340 1,147,386 +0.98(+13.36%)
May 28, 2025 7.526 7.575 7.317 7.357 551,016 -0.16(-2.11%)
May 27, 2025 7.317 7.566 7.258 7.516 572,931 +0.31(+4.27%)
May 23, 2025 7.149 7.238 7.079 7.208 596,605 -0.06(-0.82%)
May 22, 2025 7.168 7.357 7.149 7.268 218,612 +0.04(+0.55%)
May 21, 2025 7.417 7.446 7.228 7.228 305,281 -0.31(-4.08%)
May 20, 2025 7.387 7.625 7.367 7.536 342,901 +0.14(+1.88%)
May 19, 2025 7.407 7.506 7.347 7.397 755,742 -0.13(-1.72%)
May 16, 2025 7.417 7.615 7.407 7.526 381,804 +0.11(+1.47%)
May 15, 2025 7.218 7.436 7.159 7.417 328,765 +0.15(+2.05%)
May 14, 2025 7.337 7.347 7.139 7.268 526,670 -0.11(-1.48%)
May 13, 2025 7.387 7.450 7.218 7.377 650,982 -0.01(-0.13%)
May 12, 2025 7.099 7.476 7.049 7.387 1,328,781 +0.60(+8.77%)
May 09, 2025 6.543 7.298 6.543 6.791 1,177,454 +0.68(+11.04%)
May 08, 2025 5.769 6.116 5.734 6.116 870,257 +0.41(+7.13%)
May 07, 2025 5.788 5.818 5.610 5.709 689,061 -0.03(-0.52%)
May 06, 2025 5.808 5.818 5.590 5.739 602,471 -0.14(-2.36%)
May 05, 2025 6.056 6.116 5.868 5.878 473,382 -0.27(-4.36%)
May 02, 2025 6.195 6.235 6.081 6.146 491,743 +0.03(+0.49%)
May 01, 2025 6.225 6.310 6.066 6.116 524,933 -0.17(-2.69%)
Apr 30, 2025 5.987 6.295 5.903 6.285 657,523 +0.27(+4.46%)
Apr 29, 2025 5.778 6.053 5.729 6.017 546,521 +0.22(+3.77%)
Apr 28, 2025 5.719 5.848 5.699 5.798 557,466 +0.07(+1.21%)
Apr 25, 2025 5.649 5.729 5.560 5.729 443,644 +0.05(+0.87%)
Apr 24, 2025 5.510 5.684 5.391 5.679 524,006 +0.20(+3.62%)
Apr 23, 2025 5.639 5.917 5.456 5.481 550,739 -0.02(-0.36%)
Apr 22, 2025 5.590 5.639 5.361 5.500 558,441 -0.03(-0.54%)
Apr 21, 2025 5.441 5.545 5.282 5.530 707,142 +0.09(+1.64%)
Apr 17, 2025 5.530 5.694 5.312 5.441 752,081 -0.13(-2.32%)
Apr 16, 2025 5.848 5.878 5.560 5.570 881,547 -0.33(-5.56%)
Apr 15, 2025 5.957 6.046 5.858 5.898 502,180 -0.15(-2.46%)
Apr 14, 2025 6.255 6.260 5.917 6.046 982,432 -0.14(-2.25%)
Apr 11, 2025 5.967 6.275 5.704 6.186 1,159,806 +0.16(+2.64%)
Apr 10, 2025 6.176 6.305 5.859 6.027 709,528 -0.29(-4.56%)
Apr 09, 2025 5.977 6.603 5.868 6.315 790,239 +0.34(+5.65%)
Apr 08, 2025 6.215 6.265 5.903 5.977 1,227,509 -0.20(-3.22%)
Apr 07, 2025 6.186 6.424 5.967 6.176 699,484 -0.22(-3.42%)
Apr 04, 2025 6.612 6.642 6.345 6.394 531,369 -0.39(-5.71%)
Apr 03, 2025 6.910 7.000 6.682 6.781 447,385 -0.30(-4.21%)
Apr 02, 2025 7.099 7.238 7.000 7.079 375,001 -0.09(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.