U.S. Markets close in 48 mins

Nu Skin Enterprises, Inc. (NUS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.61-1.03 (-1.92%)
As of 3:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202052.8353.9752.5252.6152.61160,555
Oct 26, 202052.8353.7752.8253.6453.64304,800
Oct 23, 202052.7953.5552.7953.4153.41196,300
Oct 22, 202053.5254.0052.3852.5152.51325,200
Oct 21, 202053.6153.9953.1453.2453.24333,400
Oct 20, 202053.9454.5753.3753.4053.40233,400
Oct 19, 202054.1054.9553.8353.9253.92225,300
Oct 16, 202054.8655.0854.1254.1654.16236,300
Oct 15, 202054.3055.0553.8854.8554.85267,800
Oct 14, 202054.7755.5154.5354.8154.81269,200
Oct 13, 202054.3954.6952.8954.5254.52340,500
Oct 12, 202055.5855.8054.7854.9454.94224,700
Oct 09, 202055.5455.9155.1255.1355.13286,200
Oct 08, 202055.9456.4254.5655.1455.14245,200
Oct 07, 202055.0256.3655.0055.9255.92390,300
Oct 06, 202054.7555.8454.3254.6154.61324,500
Oct 05, 202056.0056.2453.9154.8854.88495,500
Oct 02, 202055.5257.0153.5756.1056.101,336,700
Oct 01, 202050.3951.5249.9051.1851.18306,100
Sep 30, 202049.7151.0849.3150.0950.09556,400
Sep 29, 202051.0051.0148.7548.9148.91408,300
Sep 28, 202051.2351.9450.7550.8450.84316,100
Sep 25, 202050.9451.4150.3250.8850.88343,900
Sep 24, 202050.7051.7750.0751.1051.10330,800
Sep 23, 202053.4853.4850.7450.8050.80461,700
Sep 22, 202052.1153.6352.1153.3353.33444,500
Sep 21, 202051.9152.4451.4152.3252.32306,600
Sep 18, 202052.6253.2652.1052.7552.75929,100
Sep 17, 202051.6852.7451.5052.6552.65562,500
Sep 16, 202052.5052.9251.9852.3252.32480,400
Sep 15, 202050.7852.4450.3252.4252.42458,200
Sep 14, 202050.1450.4149.4850.1850.18332,800
Sep 11, 202051.5251.5249.2849.7549.75373,200
Sep 10, 202050.0651.9550.0250.8550.85531,500
Sep 09, 202048.0050.0347.8349.7649.76521,100
Sep 08, 202047.1448.4446.4347.8347.83456,400
Sep 04, 202047.8047.9846.1547.4447.44326,600
Sep 03, 202048.3848.6246.8647.4647.46329,900
Sep 02, 202046.9548.9546.7348.2448.24508,400
Sep 01, 202047.1848.0546.9247.9847.98315,200
Aug 31, 202047.7847.9846.8447.2747.27369,400
Aug 28, 202047.6748.1244.2347.6947.69959,800
Aug 27, 202048.2048.3246.8947.1147.11372,300
Aug 27, 20200.375 Dividend
Aug 26, 202048.4348.5247.9348.2047.83342,100
Aug 25, 202048.1948.5047.6548.4348.05271,000
Aug 24, 202047.8348.0947.2747.8147.44318,300
Aug 21, 202047.3648.1347.1547.5647.19251,500
Aug 20, 202047.0047.8146.5347.5947.22320,200
Aug 19, 202047.0847.3446.8347.2046.83288,200
Aug 18, 202047.0447.4146.7147.1846.81289,600
Aug 17, 202047.6747.8747.1147.2646.89240,900
Aug 14, 202047.3247.8447.0747.5247.15271,300
Aug 13, 202048.1348.7747.2947.5247.15483,600
Aug 12, 202047.5148.3746.7948.0347.66403,100
Aug 11, 202047.2747.9947.1247.3947.02426,700
Aug 10, 202046.7648.0746.2047.5247.151,229,600
Aug 07, 202046.8246.9345.5846.7246.36517,700
Aug 06, 202048.5048.5046.1247.0946.72976,100
Aug 05, 202046.1147.4946.1147.3046.93622,200
Aug 04, 202045.5946.2044.9346.0245.66395,100
Aug 03, 202044.9946.1344.1845.8045.44694,800
Jul 31, 202044.1444.8943.9044.8544.50816,700
Jul 30, 202044.1445.1043.4144.9144.56374,100
Jul 29, 202043.4444.7943.4444.6544.30330,900
Jul 28, 202043.9744.1843.2243.4143.07307,700
Jul 27, 202044.1044.2442.9443.9643.62387,300
Jul 24, 202045.6845.7443.5843.7243.38542,500
Jul 23, 202045.1846.4845.1045.8445.48449,400
Jul 22, 202045.0045.7244.9845.4045.05376,900
Jul 21, 202045.5045.8744.9345.0144.66265,500
Jul 20, 202045.5546.0044.7745.2044.85350,800
Jul 17, 202046.3946.7445.6245.6645.30396,500
Jul 16, 202046.0046.3745.5446.0945.73459,600
Jul 15, 202046.3746.7545.7546.2945.93429,800
Jul 14, 202044.6645.6243.5945.5945.24494,200
Jul 13, 202044.0746.3343.8744.7444.39538,500
Jul 10, 202043.6043.8942.7643.5043.16483,100
Jul 09, 202044.6344.9343.5943.6543.31463,500
Jul 08, 202044.5545.2344.1844.4244.07473,000
Jul 07, 202043.7745.4943.7744.3243.98686,300
Jul 06, 202048.4148.4143.6344.4344.081,941,600
Jul 02, 202044.9548.6144.3048.0247.654,813,200
Jul 01, 202038.3138.8437.6938.4538.15585,700
Jun 30, 202038.6238.8737.7238.2337.93485,700
Jun 29, 202037.9738.9237.6038.7438.44552,900
Jun 26, 202037.0037.7336.6637.5937.30870,700
Jun 25, 202037.6537.9936.3837.0036.71679,600
Jun 24, 202039.0439.1037.4037.9137.62487,700
Jun 23, 202038.9239.3438.5838.7638.46480,300
Jun 22, 202038.5039.0037.9138.5038.20617,800
Jun 19, 202038.3538.5937.5538.5638.262,353,400
Jun 18, 202037.7638.5537.5538.0137.71475,900
Jun 17, 202038.4238.6337.5138.0737.77461,900
Jun 16, 202038.6338.7737.3738.2637.96446,500
Jun 15, 202035.8637.8835.7237.5237.23701,800
Jun 12, 202037.1037.4236.0636.9436.65653,500
Jun 11, 202037.0237.7135.6235.9235.64742,400
Jun 10, 202039.2039.2037.8138.4938.19629,100
Jun 09, 202040.1640.2039.1139.3139.00541,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...