NYSE - Delayed Quote USD

Nu Skin Enterprises, Inc. (NUS)

12.70 +0.34 (+2.75%)
At close: April 18 at 4:00 PM EDT
12.73 +0.03 (+0.24%)
Pre-Market: 8:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 12.50 12.82 12.34 12.70 12.70 788,400
Apr 17, 2024 12.39 12.63 12.30 12.36 12.36 504,800
Apr 16, 2024 11.90 12.36 11.90 12.28 12.28 574,700
Apr 15, 2024 12.06 12.18 11.84 12.01 12.01 795,700
Apr 12, 2024 12.21 12.31 11.95 12.05 12.05 540,600
Apr 11, 2024 12.39 12.50 12.22 12.25 12.25 555,200
Apr 10, 2024 12.57 12.57 12.19 12.20 12.20 653,400
Apr 9, 2024 12.53 13.16 12.53 12.99 12.99 366,800
Apr 8, 2024 12.64 12.83 12.53 12.53 12.53 456,600
Apr 5, 2024 12.46 12.55 12.34 12.52 12.52 621,100
Apr 4, 2024 13.01 13.09 12.45 12.48 12.48 410,600
Apr 3, 2024 13.00 13.20 12.60 12.89 12.89 390,200
Apr 2, 2024 13.30 13.46 12.97 13.14 13.14 488,000
Apr 1, 2024 13.74 13.75 13.41 13.48 13.48 435,000
Mar 28, 2024 13.83 14.04 13.58 13.83 13.83 446,800
Mar 27, 2024 12.94 13.76 12.84 13.75 13.75 622,700
Mar 26, 2024 12.60 13.04 12.59 12.84 12.84 482,700
Mar 25, 2024 12.32 12.66 12.32 12.50 12.50 515,200
Mar 22, 2024 12.69 12.71 12.30 12.30 12.30 464,500
Mar 21, 2024 12.75 12.90 12.60 12.69 12.69 664,900
Mar 20, 2024 12.56 12.84 12.39 12.71 12.71 595,900
Mar 19, 2024 12.81 13.18 12.53 12.61 12.61 654,000
Mar 18, 2024 13.26 13.38 12.79 12.86 12.86 871,500
Mar 15, 2024 12.78 13.30 12.72 13.25 13.25 4,365,000
Mar 14, 2024 13.20 13.21 12.71 12.83 12.83 985,500
Mar 13, 2024 13.10 13.48 13.07 13.20 13.20 846,600
Mar 12, 2024 13.17 13.21 12.82 13.06 13.06 954,800
Mar 11, 2024 12.58 13.36 12.51 13.13 13.13 965,200
Mar 8, 2024 13.00 13.11 12.71 12.74 12.74 570,700
Mar 7, 2024 12.90 13.10 12.64 12.80 12.80 714,900
Mar 6, 2024 12.69 12.87 12.51 12.82 12.82 683,100
Mar 5, 2024 12.74 12.96 12.56 12.57 12.57 584,500
Mar 4, 2024 12.63 13.01 12.36 12.80 12.80 987,600
Mar 1, 2024 12.57 12.70 12.28 12.64 12.64 590,900
Feb 29, 2024 12.51 13.05 12.38 12.50 12.50 1,017,000
Feb 28, 2024 12.19 12.51 12.06 12.38 12.38 779,900
Feb 27, 2024 12.41 12.58 12.33 12.37 12.37 593,600
Feb 26, 2024 12.46 12.63 12.20 12.34 12.34 822,000
Feb 23, 2024 0.06 Dividend
Feb 23, 2024 12.25 12.67 12.14 12.58 12.58 818,400
Feb 22, 2024 12.54 12.60 12.25 12.29 12.23 909,500
Feb 21, 2024 12.96 13.08 12.38 12.66 12.60 1,177,200
Feb 20, 2024 13.61 13.62 12.89 13.03 12.97 1,463,000
Feb 16, 2024 13.86 14.64 13.52 13.69 13.62 2,149,900
Feb 15, 2024 13.37 14.60 13.37 13.82 13.75 2,956,600
Feb 14, 2024 17.54 17.68 17.34 17.43 17.34 905,800
Feb 13, 2024 18.13 18.45 17.30 17.39 17.31 897,100
Feb 12, 2024 17.69 18.82 17.69 18.72 18.63 757,800
Feb 9, 2024 17.75 17.85 17.40 17.60 17.51 774,000
Feb 8, 2024 17.49 17.92 17.41 17.82 17.73 878,600
Feb 7, 2024 17.85 17.89 17.37 17.44 17.35 649,700
Feb 6, 2024 17.69 18.05 17.53 17.75 17.66 544,300
Feb 5, 2024 18.02 18.07 17.68 17.72 17.63 582,000
Feb 2, 2024 18.55 18.67 18.03 18.16 18.07 414,400
Feb 1, 2024 18.70 18.97 18.41 18.88 18.79 418,900
Jan 31, 2024 18.70 19.12 18.54 18.56 18.47 1,922,500
Jan 30, 2024 18.69 18.82 18.57 18.69 18.60 498,600
Jan 29, 2024 18.77 18.90 18.50 18.86 18.77 546,200
Jan 26, 2024 19.09 19.30 18.76 18.76 18.67 382,900
Jan 25, 2024 18.55 19.04 18.55 18.96 18.87 479,700
Jan 24, 2024 18.53 18.77 18.21 18.29 18.20 476,800
Jan 23, 2024 18.26 18.75 18.02 18.29 18.20 685,400
Jan 22, 2024 17.52 18.02 17.45 18.01 17.92 770,400
Jan 19, 2024 17.46 17.60 17.09 17.38 17.30 724,700
Jan 18, 2024 17.31 17.38 16.88 17.37 17.29 526,800
Jan 17, 2024 17.30 17.62 17.18 17.28 17.20 539,000
Jan 16, 2024 18.01 18.02 17.60 17.66 17.57 526,800
Jan 12, 2024 18.76 18.87 18.00 18.12 18.03 369,900
Jan 11, 2024 18.66 18.66 18.06 18.46 18.37 551,100
Jan 10, 2024 18.49 18.84 18.38 18.77 18.68 511,100
Jan 9, 2024 18.70 18.79 18.40 18.49 18.40 487,000
Jan 8, 2024 18.66 19.18 18.54 18.99 18.90 437,100
Jan 5, 2024 18.78 18.96 18.35 18.63 18.54 441,500
Jan 4, 2024 19.17 19.36 18.83 18.93 18.84 615,000
Jan 3, 2024 20.20 20.31 19.10 19.24 19.15 949,100
Jan 2, 2024 19.35 20.75 19.22 20.32 20.22 632,200
Dec 29, 2023 19.35 19.59 19.32 19.42 19.33 530,700
Dec 28, 2023 19.19 19.57 19.19 19.38 19.29 380,300
Dec 27, 2023 19.41 19.56 19.22 19.25 19.16 449,600
Dec 26, 2023 19.40 19.44 19.14 19.22 19.13 373,200
Dec 22, 2023 19.63 20.08 19.22 19.34 19.25 370,100
Dec 21, 2023 19.45 19.60 19.04 19.59 19.49 472,000
Dec 20, 2023 19.65 19.94 19.24 19.29 19.20 678,100
Dec 19, 2023 19.45 19.92 19.32 19.68 19.58 825,500
Dec 18, 2023 19.37 19.60 19.13 19.28 19.19 567,700
Dec 15, 2023 20.00 20.02 19.33 19.35 19.26 4,390,200
Dec 14, 2023 19.54 20.20 19.54 19.79 19.69 711,800
Dec 13, 2023 18.16 19.20 18.01 19.10 19.01 754,800
Dec 12, 2023 18.00 18.44 17.67 18.22 18.13 508,500
Dec 11, 2023 17.73 18.30 17.73 18.09 18.00 702,400
Dec 8, 2023 18.00 18.00 17.60 17.74 17.65 391,200
Dec 7, 2023 17.50 18.17 17.42 18.03 17.94 413,800
Dec 6, 2023 17.31 17.86 17.19 17.53 17.44 463,100
Dec 5, 2023 17.48 17.58 17.12 17.19 17.11 426,800
Dec 4, 2023 17.40 18.04 17.40 17.62 17.53 441,100
Dec 1, 2023 16.97 17.69 16.85 17.56 17.47 537,800
Nov 30, 2023 16.96 17.20 16.65 17.02 16.94 509,600
Nov 29, 2023 16.75 17.14 16.61 16.75 16.67 434,100
Nov 28, 2023 16.63 16.76 16.39 16.62 16.54 398,900
Nov 27, 2023 17.11 17.25 16.65 16.67 16.59 367,800
Nov 24, 2023 17.01 17.42 17.01 17.27 17.19 213,600
Nov 22, 2023 0.39 Dividend
Nov 22, 2023 17.00 17.42 16.83 16.96 16.88 432,000
Nov 21, 2023 17.44 17.57 17.07 17.18 16.71 520,700
Nov 20, 2023 17.93 17.93 17.36 17.53 17.05 574,500
Nov 17, 2023 17.94 18.10 17.79 18.00 17.51 583,300
Nov 16, 2023 17.99 18.34 17.50 17.75 17.26 541,500
Nov 15, 2023 17.81 18.42 17.81 18.21 17.71 905,300
Nov 14, 2023 16.76 17.89 16.70 17.71 17.22 555,700
Nov 13, 2023 16.53 16.67 16.27 16.33 15.88 448,700
Nov 10, 2023 16.60 16.70 16.15 16.52 16.07 455,900
Nov 9, 2023 16.54 16.68 16.25 16.60 16.14 501,200
Nov 8, 2023 17.25 17.28 16.36 16.38 15.93 464,400
Nov 7, 2023 16.96 17.30 16.71 17.22 16.75 578,300
Nov 6, 2023 18.10 18.18 17.27 17.35 16.87 728,700
Nov 3, 2023 17.36 18.33 17.26 17.99 17.50 884,500
Nov 2, 2023 17.37 17.57 16.20 16.86 16.40 1,452,900
Nov 1, 2023 18.88 18.98 18.18 18.62 18.11 750,700
Oct 31, 2023 19.24 19.34 18.85 18.99 18.47 735,400
Oct 30, 2023 18.82 19.18 18.70 19.11 18.59 490,400
Oct 27, 2023 19.31 19.40 18.44 18.48 17.97 508,000
Oct 26, 2023 19.41 19.49 19.08 19.29 18.76 470,700
Oct 25, 2023 19.23 19.41 18.91 19.33 18.80 422,900
Oct 24, 2023 19.40 19.82 19.32 19.37 18.84 393,100
Oct 23, 2023 19.38 19.63 19.05 19.16 18.63 567,800
Oct 20, 2023 19.90 20.17 19.50 19.51 18.97 701,300
Oct 19, 2023 19.66 20.03 19.63 19.74 19.20 873,300
Oct 18, 2023 19.40 19.81 19.17 19.61 19.07 413,000
Oct 17, 2023 19.07 19.68 19.07 19.47 18.94 588,900
Oct 16, 2023 18.62 19.32 18.57 19.15 18.62 750,100
Oct 13, 2023 18.40 18.62 18.25 18.35 17.85 507,900
Oct 12, 2023 18.93 18.94 18.10 18.36 17.86 659,600
Oct 11, 2023 19.61 19.68 18.95 18.96 18.44 419,000
Oct 10, 2023 19.52 19.86 19.43 19.52 18.98 489,100
Oct 9, 2023 19.28 19.55 19.06 19.29 18.76 524,100
Oct 6, 2023 19.35 19.59 18.71 19.39 18.86 672,800
Oct 5, 2023 20.29 20.38 19.42 19.46 18.93 473,500
Oct 4, 2023 20.80 20.90 20.30 20.39 19.83 481,300
Oct 3, 2023 20.79 20.90 20.43 20.70 20.13 473,100
Oct 2, 2023 21.00 21.02 20.26 20.76 20.19 872,100
Sep 29, 2023 21.56 21.69 21.01 21.21 20.63 552,400
Sep 28, 2023 21.05 21.69 21.03 21.54 20.95 646,700
Sep 27, 2023 21.70 21.99 20.98 21.02 20.44 779,500
Sep 26, 2023 22.53 22.59 21.55 21.57 20.98 484,300
Sep 25, 2023 23.02 23.20 22.64 22.77 22.14 441,500
Sep 22, 2023 24.00 24.08 23.27 23.28 22.64 434,300
Sep 21, 2023 23.71 23.92 23.54 23.85 23.19 392,600
Sep 20, 2023 23.87 24.16 23.73 23.86 23.20 408,000
Sep 19, 2023 23.64 24.10 23.53 23.73 23.08 459,300
Sep 18, 2023 23.97 23.97 23.42 23.67 23.02 449,000
Sep 15, 2023 23.97 24.38 23.84 24.01 23.35 2,743,600
Sep 14, 2023 23.28 24.05 23.27 23.95 23.29 454,700
Sep 13, 2023 22.94 23.23 22.75 23.15 22.51 592,000
Sep 12, 2023 23.07 23.20 22.63 22.77 22.14 466,900
Sep 11, 2023 23.49 23.55 23.01 23.02 22.39 503,200
Sep 8, 2023 23.05 23.27 22.70 23.20 22.56 348,800
Sep 7, 2023 23.22 23.26 22.66 22.95 22.32 500,200
Sep 6, 2023 23.27 23.46 22.97 23.21 22.57 465,000
Sep 5, 2023 23.81 23.95 23.23 23.35 22.71 436,400
Sep 1, 2023 24.14 24.40 23.96 23.99 23.33 330,100
Aug 31, 2023 24.29 24.48 23.87 23.89 23.23 376,800
Aug 30, 2023 23.76 24.48 23.72 24.31 23.64 427,400
Aug 29, 2023 23.80 23.98 23.59 23.82 23.17 362,400
Aug 28, 2023 23.86 24.13 23.60 23.73 23.08 438,100
Aug 25, 2023 23.33 24.01 23.33 23.76 23.11 484,300
Aug 24, 2023 0.39 Dividend
Aug 24, 2023 23.13 23.55 23.00 23.32 22.68 800,600
Aug 23, 2023 24.13 24.13 23.50 23.60 22.57 435,100
Aug 22, 2023 24.13 24.23 23.78 24.02 22.97 370,000
Aug 21, 2023 24.24 24.45 23.89 24.15 23.10 459,000
Aug 18, 2023 24.01 24.63 23.82 24.34 23.28 481,400
Aug 17, 2023 24.42 24.54 24.09 24.20 23.15 643,600
Aug 16, 2023 24.79 24.88 24.26 24.30 23.24 337,000
Aug 15, 2023 25.23 25.23 24.64 24.84 23.76 328,600
Aug 14, 2023 25.07 25.37 24.56 25.31 24.21 576,100
Aug 11, 2023 25.37 25.51 25.07 25.19 24.09 444,500
Aug 10, 2023 25.30 25.51 25.12 25.37 24.27 429,000
Aug 9, 2023 25.72 25.77 25.17 25.26 24.16 523,700
Aug 8, 2023 26.41 26.44 25.59 25.72 24.60 534,300
Aug 7, 2023 26.15 26.66 25.88 26.63 25.47 567,300
Aug 4, 2023 26.86 27.09 26.19 26.24 25.10 879,300
Aug 3, 2023 27.58 27.83 26.85 26.86 25.69 729,600
Aug 2, 2023 29.12 29.50 27.34 27.47 26.27 1,022,800
Aug 1, 2023 29.49 29.88 29.32 29.74 28.45 1,067,600
Jul 31, 2023 29.91 30.22 29.27 29.39 28.11 8,108,400
Jul 28, 2023 30.00 30.20 29.44 29.92 28.62 981,400
Jul 27, 2023 30.11 30.25 29.46 29.63 28.34 775,300
Jul 26, 2023 29.88 30.30 29.69 30.02 28.71 910,000
Jul 25, 2023 28.99 29.95 28.74 29.89 28.59 868,700
Jul 24, 2023 28.50 29.00 28.14 28.90 27.64 790,300
Jul 21, 2023 29.18 29.18 28.63 28.64 27.39 663,900
Jul 20, 2023 29.46 29.63 28.47 29.04 27.78 698,800
Jul 19, 2023 29.27 29.49 28.95 29.48 28.20 791,100
Jul 18, 2023 28.62 29.39 28.59 29.12 27.85 800,900
Jul 17, 2023 29.41 29.46 28.67 28.75 27.50 913,100
Jul 14, 2023 30.02 30.06 29.19 29.42 28.14 769,400
Jul 13, 2023 29.91 30.13 29.61 30.06 28.75 749,600
Jul 12, 2023 30.28 30.43 29.53 29.67 28.38 891,000
Jul 11, 2023 30.08 30.34 29.51 29.79 28.49 666,300
Jul 10, 2023 30.71 31.38 29.83 29.92 28.62 897,600
Jul 7, 2023 32.16 32.41 30.59 30.69 29.35 1,546,300
Jul 6, 2023 32.88 33.01 31.91 32.46 31.05 552,900
Jul 5, 2023 33.39 34.32 33.12 33.17 31.73 1,096,800
Jul 3, 2023 33.14 33.87 33.00 33.54 32.08 1,650,300
Jun 30, 2023 33.30 33.40 32.82 33.20 31.75 1,219,000
Jun 29, 2023 32.61 33.09 32.46 33.04 31.60 434,900
Jun 28, 2023 32.59 32.66 31.90 32.65 31.23 455,600
Jun 27, 2023 32.58 32.83 32.30 32.79 31.36 340,400
Jun 26, 2023 32.12 32.92 32.11 32.66 31.24 503,900
Jun 23, 2023 32.21 32.75 31.91 32.11 30.71 1,261,400
Jun 22, 2023 32.84 32.84 32.27 32.51 31.09 788,200
Jun 21, 2023 32.71 32.84 32.21 32.80 31.37 592,100
Jun 20, 2023 33.44 33.44 32.61 32.66 31.24 881,500
Jun 16, 2023 33.78 33.81 33.24 33.52 32.06 1,951,700
Jun 15, 2023 33.32 33.52 32.72 33.43 31.97 608,400
Jun 14, 2023 33.67 34.18 33.39 33.45 31.99 1,471,900
Jun 13, 2023 33.88 34.20 33.42 33.48 32.02 545,900
Jun 12, 2023 34.68 34.93 32.94 33.70 32.23 942,400
Jun 9, 2023 35.04 35.24 34.31 34.47 32.97 324,900
Jun 8, 2023 35.57 35.66 35.03 35.19 33.66 232,400
Jun 7, 2023 34.67 35.63 34.67 35.45 33.91 480,100
Jun 6, 2023 33.58 34.96 33.47 34.63 33.12 303,300
Jun 5, 2023 34.51 34.51 33.56 33.74 32.27 315,800
Jun 2, 2023 33.98 34.89 33.82 34.64 33.13 408,400
Jun 1, 2023 33.35 33.71 32.94 33.62 32.16 385,500
May 31, 2023 33.92 34.20 33.17 33.33 31.88 423,600
May 30, 2023 34.54 34.64 33.55 34.00 32.52 306,000
May 26, 2023 34.52 34.85 34.37 34.55 33.05 338,100
May 25, 2023 0.39 Dividend
May 25, 2023 34.28 34.67 34.12 34.60 33.09 248,000
May 24, 2023 35.05 35.27 34.75 34.84 32.95 281,400
May 23, 2023 35.77 35.94 35.17 35.21 33.30 438,800
May 22, 2023 36.10 36.25 35.28 35.66 33.73 395,900
May 19, 2023 36.89 37.15 36.12 36.25 34.28 507,600
May 18, 2023 36.50 36.73 36.07 36.43 34.45 298,100
May 17, 2023 36.73 37.03 36.52 36.71 34.72 295,900
May 16, 2023 37.20 37.54 36.59 36.60 34.61 272,100
May 15, 2023 37.47 37.78 37.22 37.42 35.39 212,700
May 12, 2023 37.65 37.76 36.81 37.10 35.09 215,000
May 11, 2023 37.29 37.66 37.08 37.58 35.54 197,000
May 10, 2023 38.12 38.23 36.92 37.29 35.27 241,400
May 9, 2023 37.94 38.20 37.40 37.67 35.63 181,600
May 8, 2023 39.00 39.12 37.80 38.19 36.12 199,500
May 5, 2023 38.95 39.37 38.55 38.87 36.76 273,600
May 4, 2023 38.91 39.38 37.40 38.40 36.32 491,100
May 3, 2023 39.12 40.68 39.12 39.72 37.57 486,800
May 2, 2023 39.85 39.97 38.75 39.86 37.70 431,600
May 1, 2023 39.59 40.51 39.59 40.04 37.87 263,600
Apr 28, 2023 39.29 39.92 39.16 39.46 37.32 1,611,500
Apr 27, 2023 39.79 39.79 39.07 39.49 37.35 351,400
Apr 26, 2023 39.62 40.23 39.31 39.53 37.39 297,600
Apr 25, 2023 40.75 40.93 39.82 39.83 37.67 218,900
Apr 24, 2023 41.27 41.50 40.85 41.02 38.79 209,300
Apr 21, 2023 41.40 41.47 40.78 41.37 39.13 250,800
Apr 20, 2023 40.58 41.24 40.52 41.16 38.93 216,100
Apr 19, 2023 40.86 40.97 40.42 40.86 38.64 238,300

Related Tickers

IPAR Inter Parfums, Inc.
123.92
+0.23%
 
EPC Edgewell Personal Care Company
36.14
+2.32%
 
NWL Newell Brands Inc.
6.91
-0.29%
 
EWCZ European Wax Center, Inc.
11.30
+4.05%
 
HELE Helen of Troy Limited
98.39
+2.33%
 
COTY Coty Inc.
11.04
+3.86%
 
SKIN The Beauty Health Company
3.4300
+3.63%
 
SPB Spectrum Brands Holdings, Inc.
79.10
-0.05%
 
CHD Church & Dwight Co., Inc.
103.20
-0.28%
 
KSRYY KOSÉ Corporation
9.98
+3.74%