2m 2m 2m 2m 2m 2m 2m
Nu Skin Enterp-A (NUS)
NYSE
$4.74-$0.005 (-0.11%)
Price as of Aug 21, 2026 7:30 PM EDT- $226.3MMarket Cap
- -59.82%1-Year Change
- Household & Personal ProductsIndustry
Nu Skin Enterp-A (NUS)
$4.74-$0.005 (-0.11%)
- 1 Month-9.89%Low Price$4.65High Price$5.49
- 3 Months-18.99%Low Price$4.65High Price$5.96
- 1 Year-59.82%Low Price$4.65High Price$12.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.69 | 4.76 | 4.67 | 4.74 | +1.94% | 318,929 |
08/20/2026 | 4.76 | 4.78 | 4.53 | 4.65 | -2.92% | 546,008 |
08/19/2026 | 4.76 | 4.96 | 4.70 | 4.79 | +1.91% | 542,896 |
08/18/2026 | 4.67 | 4.75 | 4.62 | 4.70 | +0.43% | 601,249 |
08/17/2026 | 4.77 | 4.78 | 4.61 | 4.68 | -2.50% | 606,537 |
08/14/2026 | 4.87 | 4.93 | 4.79 | 4.80 | -1.03% | 493,891 |
08/13/2026 | 4.91 | 4.96 | 4.70 | 4.85 | 0.00% | 612,925 |
08/12/2026 | 4.82 | 5.17 | 4.82 | 4.85 | -0.41% | 655,368 |
08/11/2026 | 4.60 | 4.98 | 4.49 | 4.87 | -5.44% | 1,772,907 |
08/10/2026 | 5.40 | 5.44 | 5.15 | 5.15 | -6.19% | 1,128,108 |
08/10/2026 |
$0.20 Earnings | |||||
08/07/2026 | 5.19 | 5.50 | 5.19 | 5.49 | +5.78% | 513,968 |
08/06/2026 | 5.25 | 5.26 | 5.10 | 5.19 | -0.57% | 832,991 |
08/05/2026 | 5.27 | 5.29 | 5.11 | 5.22 | -2.06% | 448,778 |
08/04/2026 | 5.13 | 5.39 | 5.13 | 5.33 | +3.29% | 619,113 |
08/03/2026 | 5.29 | 5.43 | 5.15 | 5.16 | -0.58% | 371,606 |
07/31/2026 | 5.21 | 5.22 | 5.08 | 5.19 | -0.76% | 282,087 |
07/30/2026 | 5.21 | 5.24 | 5.14 | 5.23 | -1.13% | 297,019 |
07/29/2026 | 5.22 | 5.31 | 5.15 | 5.29 | +0.76% | 453,053 |
07/28/2026 | 5.22 | 5.38 | 5.22 | 5.25 | +2.14% | 626,588 |
07/27/2026 | 5.14 | 5.22 | 5.07 | 5.14 | +1.18% | 452,560 |
07/24/2026 | 5.13 | 5.16 | 5.01 | 5.08 | 0.00% | 392,963 |
07/23/2026 | 5.12 | 5.15 | 5.01 | 5.08 | -2.50% | 540,645 |
07/22/2026 | 5.26 | 5.33 | 5.21 | 5.21 | -0.95% | 455,432 |
07/21/2026 | 5.28 | 5.31 | 5.20 | 5.26 | -1.31% | 484,499 |
07/20/2026 | 5.27 | 5.37 | 5.20 | 5.33 | +1.72% | 559,305 |
07/17/2026 | 5.34 | 5.42 | 5.20 | 5.24 | -2.78% | 456,945 |
07/16/2026 | 5.23 | 5.41 | 5.17 | 5.39 | +4.26% | 548,155 |
07/15/2026 | 4.98 | 5.25 | 4.98 | 5.17 | +4.02% | 633,913 |
07/14/2026 | 5.24 | 5.27 | 4.95 | 4.97 | -5.69% | 724,686 |
07/13/2026 | 5.24 | 5.35 | 5.24 | 5.27 | +0.76% | 946,753 |
07/10/2026 | 5.16 | 5.29 | 5.14 | 5.23 | +1.95% | 724,069 |
07/09/2026 | 5.05 | 5.15 | 4.99 | 5.13 | +0.98% | 456,341 |
07/08/2026 | 5.09 | 5.12 | 5.01 | 5.08 | -1.74% | 543,524 |
07/07/2026 | 5.08 | 5.30 | 5.07 | 5.17 | +2.58% | 683,494 |
07/06/2026 | 5.04 | 5.09 | 4.97 | 5.04 | +0.60% | 666,340 |
07/02/2026 | 5.31 | 5.40 | 5.01 | 5.01 | -4.57% | 814,755 |
07/01/2026 | 5.32 | 5.44 | 5.25 | 5.25 | -0.57% | 798,485 |
06/30/2026 | 5.21 | 5.30 | 5.08 | 5.28 | +0.19% | 726,368 |
06/29/2026 | 5.28 | 5.38 | 5.13 | 5.27 | -0.19% | 1,265,302 |
06/26/2026 | 4.94 | 5.28 | 4.94 | 5.28 | +6.88% | 2,214,317 |
06/25/2026 | 5.11 | 5.14 | 4.89 | 4.94 | -3.33% | 575,167 |
06/24/2026 | 5.19 | 5.30 | 5.08 | 5.11 | -0.97% | 563,026 |
06/23/2026 | 4.98 | 5.22 | 4.98 | 5.16 | +3.20% | 590,136 |
06/22/2026 | 5.03 | 5.08 | 4.96 | 5.00 | -0.40% | 601,522 |
06/18/2026 | 4.97 | 5.13 | 4.97 | 5.02 | +0.80% | 2,191,714 |
06/17/2026 | 5.05 | 5.17 | 4.92 | 4.98 | -1.39% | 1,032,443 |
06/16/2026 | 5.20 | 5.26 | 5.02 | 5.05 | -1.94% | 984,483 |
06/15/2026 | 5.54 | 5.67 | 5.15 | 5.15 | -5.85% | 762,021 |
06/12/2026 | 5.46 | 5.60 | 5.44 | 5.47 | +0.55% | 521,207 |
06/11/2026 | 5.46 | 5.52 | 5.30 | 5.44 | +0.18% | 641,774 |
06/10/2026 | 5.45 | 5.56 | 5.42 | 5.43 | -0.18% | 598,958 |
06/09/2026 | 5.38 | 5.55 | 5.38 | 5.44 | +2.26% | 513,532 |
06/08/2026 | 5.40 | 5.45 | 5.21 | 5.32 | -0.93% | 672,103 |
06/05/2026 | 5.31 | 5.47 | 5.31 | 5.37 | +0.94% | 454,292 |
06/04/2026 | 5.37 | 5.45 | 5.19 | 5.32 | +0.76% | 970,181 |
06/03/2026 | 5.60 | 5.64 | 5.26 | 5.28 | -5.71% | 920,891 |
06/02/2026 | 5.62 | 5.69 | 5.56 | 5.60 | -0.53% | 655,652 |
06/01/2026 | 5.70 | 5.77 | 5.52 | 5.63 | -2.76% | 829,627 |
05/29/2026 | 5.93 | 5.93 | 5.74 | 5.79 | -2.53% | 665,314 |
05/29/2026 |
$0.06 Dividend | |||||
05/28/2026 | 5.92 | 6.01 | 5.87 | 5.94 | -0.33% | 492,017 |
05/27/2026 | 5.92 | 6.12 | 5.92 | 5.96 | +2.21% | 629,268 |
05/26/2026 | 5.93 | 6.04 | 5.74 | 5.83 | -0.67% | 770,085 |
05/22/2026 | 5.90 | 5.94 | 5.81 | 5.87 | +0.34% | 517,136 |
05/21/2026 | 5.71 | 5.88 | 5.56 | 5.85 | +1.20% | 822,309 |
05/20/2026 | 5.67 | 5.82 | 5.62 | 5.78 | +2.46% | 713,627 |
05/19/2026 | 5.75 | 5.81 | 5.61 | 5.64 | -2.73% | 794,222 |
05/18/2026 | 6.09 | 6.15 | 5.80 | 5.80 | -4.25% | 789,443 |
05/15/2026 | 6.18 | 6.25 | 6.05 | 6.06 | -2.55% | 688,514 |
05/14/2026 | 6.24 | 6.37 | 6.20 | 6.22 | 0.00% | 703,711 |
05/13/2026 | 6.47 | 6.49 | 6.22 | 6.22 | -4.12% | 876,606 |
05/12/2026 | 6.54 | 6.61 | 6.44 | 6.48 | -1.21% | 652,634 |
05/11/2026 | 6.99 | 7.03 | 6.56 | 6.56 | -7.40% | 954,877 |
05/08/2026 | 6.57 | 7.09 | 6.28 | 7.09 | +1.99% | 784,396 |
05/07/2026 | 7.23 | 7.30 | 6.94 | 6.95 | -4.36% | 640,039 |
05/07/2026 |
$0.14 Earnings | |||||
05/06/2026 | 7.35 | 7.43 | 7.24 | 7.27 | +0.14% | 542,817 |
05/05/2026 | 7.01 | 7.26 | 6.96 | 7.26 | +3.97% | 509,925 |
05/04/2026 | 7.11 | 7.16 | 6.94 | 6.98 | -1.95% | 723,849 |
05/01/2026 | 7.26 | 7.27 | 7.09 | 7.12 | -1.51% | 420,601 |
04/30/2026 | 7.09 | 7.24 | 7.04 | 7.23 | +2.24% | 433,042 |
04/29/2026 | 7.23 | 7.29 | 7.03 | 7.07 | -3.12% | 506,585 |
04/28/2026 | 7.42 | 7.50 | 7.28 | 7.30 | -1.47% | 355,877 |
04/27/2026 | 7.46 | 7.52 | 7.32 | 7.41 | -0.80% | 338,724 |
04/24/2026 | 7.36 | 7.48 | 7.34 | 7.46 | +1.07% | 330,175 |
04/23/2026 | 7.42 | 7.51 | 7.35 | 7.39 | -0.13% | 380,201 |
04/22/2026 | 7.44 | 7.54 | 7.37 | 7.40 | 0.00% | 493,501 |
04/21/2026 | 7.76 | 7.82 | 7.34 | 7.40 | -4.48% | 406,586 |
04/20/2026 | 7.80 | 7.80 | 7.68 | 7.74 | -1.01% | 362,075 |
04/17/2026 | 7.69 | 7.99 | 7.68 | 7.82 | +3.27% | 434,094 |
04/16/2026 | 7.65 | 7.78 | 7.53 | 7.57 | -1.80% | 375,101 |
04/15/2026 | 7.62 | 7.82 | 7.62 | 7.71 | +0.65% | 317,880 |
04/14/2026 | 7.43 | 7.69 | 7.43 | 7.66 | +3.06% | 357,838 |
04/13/2026 | 7.40 | 7.47 | 7.31 | 7.43 | -0.13% | 263,696 |
04/10/2026 | 7.59 | 7.61 | 7.42 | 7.44 | -1.44% | 467,168 |
04/09/2026 | 7.42 | 7.61 | 7.37 | 7.55 | +0.79% | 386,916 |
04/08/2026 | 7.50 | 7.60 | 7.30 | 7.49 | +3.84% | 314,931 |
04/07/2026 | 7.39 | 7.43 | 7.17 | 7.22 | -3.06% | 406,636 |
04/06/2026 | 7.27 | 7.46 | 7.27 | 7.44 | +1.48% | 403,454 |