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

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

8.820 -0.040 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 8.800 8.980 8.600 8.820 623,902 -0.04(-0.45%)
Jul 01, 2025 8.020 8.980 7.970 8.860 766,519 +0.87(+10.89%)
Jun 30, 2025 8.070 8.119 7.860 7.990 444,029 -0.10(-1.24%)
Jun 27, 2025 8.020 8.160 7.930 8.090 863,145 +0.12(+1.51%)
Jun 26, 2025 7.750 7.990 7.660 7.970 521,248 +0.24(+3.10%)
Jun 25, 2025 7.690 7.760 7.580 7.730 356,889 -0.03(-0.39%)
Jun 24, 2025 7.740 7.810 7.600 7.760 491,306 +0.10(+1.31%)
Jun 23, 2025 7.620 7.785 7.300 7.660 517,750 -0.06(-0.78%)
Jun 20, 2025 7.720 7.790 7.490 7.720 1,223,132 +0.04(+0.52%)
Jun 18, 2025 7.750 7.855 7.670 7.680 355,505 -0.09(-1.16%)
Jun 17, 2025 7.900 7.930 7.700 7.770 459,711 -0.18(-2.26%)
Jun 16, 2025 7.710 7.980 7.670 7.950 453,506 +0.39(+5.16%)
Jun 13, 2025 7.850 8.000 7.540 7.560 362,912 -0.43(-5.38%)
Jun 12, 2025 8.000 8.190 7.970 7.990 305,099 -0.10(-1.24%)
Jun 11, 2025 8.370 8.430 8.070 8.090 466,317 -0.28(-3.35%)
Jun 10, 2025 8.040 8.505 8.010 8.370 477,313 +0.33(+4.10%)
Jun 09, 2025 7.970 8.090 7.895 8.040 530,992 +0.11(+1.39%)
Jun 06, 2025 7.860 7.940 7.780 7.930 309,486 +0.15(+1.93%)
Jun 05, 2025 7.960 7.960 7.745 7.780 357,840 -0.10(-1.27%)
Jun 04, 2025 8.010 8.140 7.840 7.880 551,344 -0.13(-1.62%)
Jun 03, 2025 8.290 8.300 7.930 8.010 517,263 -0.32(-3.84%)
Jun 02, 2025 8.440 8.600 8.290 8.330 870,087 -0.30(-3.48%)
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%)
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.