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 +0.23(+2.74%)
May 29, 2025 7.670 8.465 7.550 8.400 1,139,191 +0.99(+13.36%)
May 28, 2025 7.580 7.630 7.370 7.410 547,081 -0.16(-2.11%)
May 27, 2025 7.370 7.620 7.310 7.570 568,839 +0.31(+4.27%)
May 23, 2025 7.200 7.290 7.130 7.260 592,344 -0.06(-0.82%)
May 22, 2025 7.220 7.410 7.200 7.320 217,051 +0.04(+0.55%)
May 21, 2025 7.470 7.500 7.280 7.280 303,101 -0.31(-4.08%)
May 20, 2025 7.440 7.680 7.420 7.590 340,452 +0.14(+1.88%)
May 19, 2025 7.460 7.560 7.400 7.450 750,344 -0.13(-1.72%)
May 16, 2025 7.470 7.670 7.460 7.580 379,077 +0.11(+1.47%)
May 15, 2025 7.270 7.490 7.210 7.470 326,417 +0.15(+2.05%)
May 14, 2025 7.390 7.400 7.190 7.320 522,909 -0.11(-1.48%)
May 13, 2025 7.440 7.504 7.270 7.430 646,333 -0.01(-0.13%)
May 12, 2025 7.150 7.530 7.100 7.440 1,319,290 +0.60(+8.77%)
May 09, 2025 6.590 7.350 6.590 6.840 1,169,044 +0.68(+11.04%)
May 08, 2025 5.810 6.160 5.775 6.160 864,041 +0.41(+7.13%)
May 07, 2025 5.830 5.860 5.650 5.750 684,140 -0.03(-0.52%)
May 06, 2025 5.850 5.860 5.630 5.780 598,168 -0.14(-2.36%)
May 05, 2025 6.100 6.160 5.910 5.920 470,001 -0.27(-4.36%)
May 02, 2025 6.240 6.280 6.125 6.190 488,231 +0.03(+0.49%)
May 01, 2025 6.270 6.355 6.110 6.160 521,184 -0.17(-2.69%)
Apr 30, 2025 6.030 6.340 5.945 6.330 652,827 +0.27(+4.46%)
Apr 29, 2025 5.820 6.096 5.770 6.060 542,618 +0.22(+3.77%)
Apr 28, 2025 5.760 5.890 5.740 5.840 553,485 +0.07(+1.21%)
Apr 25, 2025 5.690 5.770 5.600 5.770 440,476 +0.05(+0.87%)
Apr 24, 2025 5.550 5.725 5.430 5.720 520,264 +0.20(+3.62%)
Apr 23, 2025 5.680 5.960 5.495 5.520 546,806 -0.02(-0.36%)
Apr 22, 2025 5.630 5.680 5.400 5.540 554,453 -0.03(-0.54%)
Apr 21, 2025 5.480 5.585 5.320 5.570 702,091 +0.09(+1.64%)
Apr 17, 2025 5.570 5.734 5.350 5.480 746,709 -0.13(-2.32%)
Apr 16, 2025 5.890 5.920 5.600 5.610 875,251 -0.33(-5.56%)
Apr 15, 2025 6.000 6.090 5.900 5.940 498,593 -0.15(-2.46%)
Apr 14, 2025 6.300 6.305 5.960 6.090 975,415 -0.14(-2.25%)
Apr 11, 2025 6.010 6.320 5.745 6.230 1,151,522 +0.16(+2.64%)
Apr 10, 2025 6.220 6.350 5.902 6.070 704,460 -0.29(-4.56%)
Apr 09, 2025 6.020 6.650 5.910 6.360 784,595 +0.34(+5.65%)
Apr 08, 2025 6.260 6.310 5.945 6.020 1,218,742 -0.20(-3.22%)
Apr 07, 2025 6.230 6.470 6.010 6.220 694,488 -0.22(-3.42%)
Apr 04, 2025 6.660 6.690 6.390 6.440 527,574 -0.39(-5.71%)
Apr 03, 2025 6.960 7.050 6.730 6.830 444,190 -0.30(-4.21%)
Apr 02, 2025 7.150 7.290 7.050 7.130 372,323 -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.