2m 2m 2m 2m 2m 2m 2m
Nu Skin Enterp-A (NUS)
NYSE
$4.81+$0.01 (+0.31%)
Price as of Oct 23, 2026 7:30 PM EDT- $233.2MMarket Cap
- -54.97%1-Year Change
- Household & Personal ProductsIndustry
Nu Skin Enterp-A (NUS)
$4.81+$0.01 (+0.31%)
- 1 Month+3.90%Low Price$4.53High Price$5.21
- 3 Months-4.51%Low Price$4.53High Price$5.42
- 1 Year-54.97%Low Price$4.53High Price$11.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.86 | 4.90 | 4.72 | 4.79 | -2.64% | 318,235 |
10/22/2026 | 4.86 | 4.97 | 4.70 | 4.92 | +3.36% | 271,302 |
10/21/2026 | 4.99 | 5.00 | 4.76 | 4.76 | -4.42% | 422,186 |
10/20/2026 | 5.02 | 5.08 | 4.97 | 4.98 | +0.20% | 327,613 |
10/19/2026 | 5.12 | 5.15 | 4.96 | 4.97 | -3.31% | 323,574 |
10/16/2026 | 5.24 | 5.39 | 5.11 | 5.14 | -1.34% | 572,309 |
10/15/2026 | 5.16 | 5.34 | 5.16 | 5.21 | +1.96% | 511,357 |
10/14/2026 | 5.03 | 5.12 | 4.99 | 5.11 | +2.00% | 421,392 |
10/13/2026 | 4.90 | 5.02 | 4.88 | 5.01 | +2.87% | 492,899 |
10/12/2026 | 4.74 | 4.92 | 4.70 | 4.87 | +2.74% | 590,904 |
10/09/2026 | 4.77 | 4.86 | 4.73 | 4.74 | -0.63% | 327,298 |
10/08/2026 | 4.80 | 4.81 | 4.71 | 4.77 | -0.62% | 571,400 |
10/07/2026 | 4.71 | 4.86 | 4.69 | 4.80 | +1.27% | 482,674 |
10/06/2026 | 4.67 | 4.80 | 4.64 | 4.74 | +2.38% | 405,445 |
10/05/2026 | 4.62 | 4.66 | 4.54 | 4.63 | +0.43% | 458,917 |
10/02/2026 | 4.59 | 4.66 | 4.52 | 4.61 | +1.32% | 376,374 |
10/01/2026 | 4.51 | 4.55 | 4.45 | 4.55 | +0.44% | 693,331 |
09/30/2026 | 4.63 | 4.65 | 4.49 | 4.53 | -1.31% | 720,915 |
09/29/2026 | 4.65 | 4.73 | 4.59 | 4.59 | -1.08% | 415,426 |
09/28/2026 | 4.62 | 4.70 | 4.58 | 4.64 | +0.22% | 317,141 |
09/25/2026 | 4.62 | 4.67 | 4.59 | 4.63 | +0.22% | 369,971 |
09/24/2026 | 4.63 | 4.70 | 4.56 | 4.62 | +0.22% | 428,930 |
09/23/2026 | 4.83 | 4.84 | 4.61 | 4.61 | -5.14% | 327,365 |
09/22/2026 | 4.74 | 4.88 | 4.74 | 4.86 | +3.85% | 507,991 |
09/21/2026 | 4.60 | 4.72 | 4.58 | 4.68 | +2.18% | 614,810 |
09/18/2026 | 4.71 | 4.71 | 4.53 | 4.58 | -0.43% | 1,322,762 |
09/17/2026 | 4.63 | 4.73 | 4.60 | 4.60 | +0.44% | 416,309 |
09/16/2026 | 4.77 | 4.78 | 4.58 | 4.58 | -3.38% | 546,765 |
09/15/2026 | 4.83 | 4.83 | 4.68 | 4.74 | -2.67% | 380,531 |
09/14/2026 | 4.85 | 4.92 | 4.74 | 4.87 | +0.41% | 459,750 |
09/11/2026 | 4.98 | 4.98 | 4.82 | 4.85 | -0.61% | 421,612 |
09/10/2026 | 4.81 | 4.88 | 4.75 | 4.88 | +0.62% | 743,625 |
09/09/2026 | 4.74 | 4.86 | 4.69 | 4.85 | +2.11% | 596,918 |
09/08/2026 | 4.84 | 4.90 | 4.72 | 4.75 | -1.86% | 493,500 |
09/04/2026 | 4.69 | 4.87 | 4.67 | 4.84 | +2.98% | 390,447 |
09/03/2026 | 4.89 | 4.93 | 4.63 | 4.70 | -2.69% | 502,863 |
09/02/2026 | 4.59 | 4.95 | 4.59 | 4.83 | +5.69% | 710,894 |
09/01/2026 | 4.70 | 4.77 | 4.55 | 4.57 | -2.56% | 685,906 |
08/31/2026 | 4.85 | 4.85 | 4.62 | 4.69 | -3.30% | 842,639 |
08/28/2026 | 4.81 | 4.93 | 4.77 | 4.85 | +2.54% | 360,246 |
08/28/2026 |
$0.06 Dividend | |||||
08/27/2026 | 4.73 | 4.80 | 4.69 | 4.73 | -1.03% | 356,088 |
08/26/2026 | 4.82 | 4.85 | 4.75 | 4.78 | -0.21% | 409,041 |
08/25/2026 | 4.68 | 4.81 | 4.62 | 4.79 | +1.68% | 297,971 |
08/24/2026 | 4.68 | 4.77 | 4.67 | 4.71 | +0.63% | 433,488 |
08/21/2026 | 4.63 | 4.70 | 4.61 | 4.68 | +1.94% | 318,929 |
08/20/2026 | 4.70 | 4.72 | 4.47 | 4.59 | -2.92% | 546,008 |
08/19/2026 | 4.70 | 4.89 | 4.64 | 4.73 | +1.91% | 542,896 |
08/18/2026 | 4.61 | 4.69 | 4.56 | 4.64 | +0.43% | 601,249 |
08/17/2026 | 4.71 | 4.72 | 4.55 | 4.62 | -2.50% | 606,537 |
08/14/2026 | 4.81 | 4.87 | 4.73 | 4.74 | -1.03% | 493,891 |
08/13/2026 | 4.85 | 4.90 | 4.64 | 4.79 | 0.00% | 612,925 |
08/12/2026 | 4.76 | 5.10 | 4.76 | 4.79 | -0.41% | 655,368 |
08/11/2026 | 4.54 | 4.92 | 4.43 | 4.81 | -5.44% | 1,772,907 |
08/10/2026 | 5.33 | 5.37 | 5.08 | 5.09 | -6.19% | 1,128,108 |
08/10/2026 |
$0.20 Earnings | |||||
08/07/2026 | 5.12 | 5.43 | 5.12 | 5.42 | +5.78% | 513,968 |
08/06/2026 | 5.18 | 5.19 | 5.04 | 5.12 | -0.57% | 832,991 |
08/05/2026 | 5.20 | 5.22 | 5.05 | 5.15 | -2.06% | 448,778 |
08/04/2026 | 5.07 | 5.32 | 5.07 | 5.26 | +3.29% | 619,113 |
08/03/2026 | 5.22 | 5.36 | 5.09 | 5.10 | -0.58% | 371,606 |
07/31/2026 | 5.14 | 5.15 | 5.02 | 5.12 | -0.76% | 282,087 |
07/30/2026 | 5.14 | 5.17 | 5.07 | 5.16 | -1.13% | 297,019 |
07/29/2026 | 5.15 | 5.24 | 5.09 | 5.22 | +0.76% | 453,053 |
07/28/2026 | 5.15 | 5.31 | 5.15 | 5.18 | +2.14% | 626,588 |
07/27/2026 | 5.08 | 5.15 | 5.01 | 5.08 | +1.18% | 452,560 |
07/24/2026 | 5.07 | 5.10 | 4.95 | 5.02 | 0.00% | 392,963 |
07/23/2026 | 5.06 | 5.09 | 4.95 | 5.02 | -2.50% | 540,645 |
07/22/2026 | 5.19 | 5.26 | 5.14 | 5.14 | -0.95% | 455,432 |
07/21/2026 | 5.21 | 5.24 | 5.13 | 5.19 | -1.31% | 484,499 |
07/20/2026 | 5.20 | 5.30 | 5.13 | 5.26 | +1.72% | 559,305 |
07/17/2026 | 5.27 | 5.35 | 5.13 | 5.17 | -2.78% | 456,945 |
07/16/2026 | 5.16 | 5.34 | 5.11 | 5.32 | +4.26% | 548,155 |
07/15/2026 | 4.92 | 5.18 | 4.92 | 5.11 | +4.02% | 633,913 |
07/14/2026 | 5.17 | 5.20 | 4.88 | 4.91 | -5.69% | 724,686 |
07/13/2026 | 5.17 | 5.28 | 5.17 | 5.20 | +0.76% | 946,753 |
07/10/2026 | 5.10 | 5.22 | 5.08 | 5.16 | +1.95% | 724,069 |
07/09/2026 | 4.99 | 5.08 | 4.93 | 5.07 | +0.98% | 456,341 |
07/08/2026 | 5.03 | 5.06 | 4.95 | 5.02 | -1.74% | 543,524 |
07/07/2026 | 5.02 | 5.23 | 5.01 | 5.11 | +2.58% | 683,494 |
07/06/2026 | 4.98 | 5.03 | 4.91 | 4.98 | +0.60% | 666,340 |
07/02/2026 | 5.24 | 5.33 | 4.94 | 4.95 | -4.57% | 814,755 |
07/01/2026 | 5.25 | 5.37 | 5.18 | 5.18 | -0.57% | 798,485 |
06/30/2026 | 5.14 | 5.23 | 5.01 | 5.21 | +0.19% | 726,368 |
06/29/2026 | 5.21 | 5.31 | 5.06 | 5.20 | -0.19% | 1,265,302 |
06/26/2026 | 4.88 | 5.21 | 4.88 | 5.21 | +6.88% | 2,214,317 |
06/25/2026 | 5.05 | 5.08 | 4.83 | 4.88 | -3.33% | 575,167 |
06/24/2026 | 5.12 | 5.23 | 5.02 | 5.05 | -0.97% | 563,026 |
06/23/2026 | 4.92 | 5.15 | 4.92 | 5.10 | +3.20% | 590,136 |
06/22/2026 | 4.97 | 5.01 | 4.90 | 4.94 | -0.40% | 601,522 |
06/18/2026 | 4.91 | 5.07 | 4.91 | 4.96 | +0.80% | 2,191,714 |
06/17/2026 | 4.99 | 5.11 | 4.86 | 4.92 | -1.39% | 1,032,443 |
06/16/2026 | 5.13 | 5.19 | 4.96 | 4.99 | -1.94% | 984,483 |
06/15/2026 | 5.47 | 5.59 | 5.09 | 5.09 | -5.85% | 762,021 |
06/12/2026 | 5.39 | 5.53 | 5.37 | 5.40 | +0.55% | 521,207 |
06/11/2026 | 5.39 | 5.45 | 5.23 | 5.37 | +0.18% | 641,774 |
06/10/2026 | 5.38 | 5.49 | 5.35 | 5.36 | -0.18% | 598,958 |
06/09/2026 | 5.31 | 5.48 | 5.31 | 5.37 | +2.26% | 513,532 |
06/08/2026 | 5.33 | 5.38 | 5.14 | 5.25 | -0.93% | 672,103 |
06/05/2026 | 5.24 | 5.41 | 5.24 | 5.30 | +0.94% | 454,292 |