Dark

NUS
NuSkin Enterprises, Inc.
stock NYSE

Market Open

Jun 6, 2025 2:21:55 PM EDT

7.84USD+0.707%(+0.06)150,837

7.50Bid 7.83Ask 0.33Spread

Pre-market

Jun 5, 2025 8:49:30 AM EDT

7.92USD+1.799%(+0.14)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

7.78USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	7.870	7.910000	7.7700	7.84	+0.771%	150,837	0.000%
2025-06-05	7.960	7.960000	7.7450	7.78	-1.269%	357,840	+0.771%
2025-06-04	8.010	8.140000	7.8400	7.88	-1.623%	551,344	-0.508%
2025-06-03	8.290	8.300000	7.9300	8.01	-3.842%	517,263	-2.122%
2025-06-02	8.440	8.600000	8.2900	8.33	-3.476%	870,087	-5.882%
2025-05-30	8.300	8.950000	8.1550	8.63	+2.738%	1,174,942	-9.154%
2025-05-29	7.670	8.465000	7.5500	8.40	+13.360%	1,139,212	-6.667%
2025-05-28	7.580	7.630000	7.3700	7.41	-2.114%	547,081	+5.803%
2025-05-27	7.370	7.620000	7.3100	7.57	+4.270%	568,859	+3.567%
2025-05-23	7.200	7.290000	7.1300	7.26	-0.820%	592,344	+7.989%
2025-05-22	7.220	7.410000	7.2000	7.32	+0.549%	217,151	+7.104%
2025-05-21	7.470	7.500000	7.2800	7.28	-4.084%	303,101	+7.692%
2025-05-20	7.440	7.680000	7.4200	7.59	+1.879%	340,452	+3.294%
2025-05-19	7.460	7.560000	7.4000	7.45	-1.715%	750,352	+5.235%
2025-05-16	7.470	7.670000	7.4600	7.58	+1.473%	379,077	+3.430%
2025-05-15	7.270	7.490000	7.2100	7.47	+2.049%	326,417	+4.953%
2025-05-14	7.390	7.400000	7.1900	7.32	-1.480%	522,909	+7.104%
2025-05-13	7.440	7.503600	7.2700	7.43	-0.134%	646,333	+5.518%
2025-05-12	7.150	7.530000	7.1000	7.44	+8.772%	1,319,290	+5.376%
2025-05-09	6.595	7.350000	6.5900	6.84	+11.039%	1,169,044	+14.620%
2025-05-08	5.810	6.160000	5.7750	6.16	+7.130%	864,057	+27.273%
2025-05-07	5.830	5.860000	5.6500	5.75	-0.519%	684,155	+36.348%
2025-05-06	5.850	5.860000	5.6300	5.78	-2.365%	598,168	+35.640%
2025-05-05	6.100	6.160000	5.9100	5.92	-4.362%	470,001	+32.432%
2025-05-02	6.240	6.280000	6.1250	6.19	+0.487%	488,231	+26.656%
2025-05-01	6.270	6.355000	6.1100	6.16	-2.686%	521,184	+27.273%
2025-04-30	6.030	6.340000	5.9450	6.33	+4.455%	652,853	+23.855%
2025-04-29	5.820	6.096500	5.7700	6.06	+3.767%	542,618	+29.373%
2025-04-28	5.760	5.890000	5.7400	5.84	+1.213%	553,485	+34.247%
2025-04-25	5.690	5.770000	5.6000	5.77	+0.874%	440,476	+35.875%
2025-04-24	5.550	5.725000	5.4300	5.72	+3.623%	520,278	+37.063%
2025-04-23	5.680	5.960000	5.4950	5.52	-0.361%	546,906	+42.029%
2025-04-22	5.630	5.679600	5.4000	5.54	-0.539%	554,453	+41.516%
2025-04-21	5.480	5.585000	5.3200	5.57	+1.642%	702,091	+40.754%
2025-04-17	5.570	5.734500	5.3500	5.48	-2.317%	746,709	+43.066%
2025-04-16	5.890	5.920000	5.6000	5.61	-5.556%	875,251	+39.750%
2025-04-15	6.000	6.090000	5.9000	5.94	-2.463%	498,593	+31.987%
2025-04-14	6.300	6.305000	5.9600	6.09	-2.247%	975,415	+28.736%
2025-04-11	6.010	6.319900	5.7450	6.23	+2.636%	1,151,522	+25.843%
2025-04-10	6.220	6.350000	5.9015	6.07	-4.560%	704,460	+29.160%
2025-04-09	6.020	6.650000	5.9100	6.36	+5.648%	784,595	+23.270%
2025-04-08	6.260	6.310000	5.9450	6.02	-3.215%	1,218,742	+30.233%
2025-04-07	6.230	6.540000	6.0100	6.22	-3.416%	694,495	+26.045%
2025-04-04	6.655	6.690000	6.3904	6.44	-5.710%	527,574	+21.739%
2025-04-03	6.960	7.050000	6.7300	6.83	-4.208%	444,190	+14.788%
2025-04-02	7.150	7.290000	7.0500	7.13	-1.247%	372,728	+9.958%
2025-04-01	7.250	7.380000	7.1000	7.22	-0.551%	366,803	+8.587%
2025-03-31	7.150	7.410000	7.0900	7.26	+0.554%	397,311	+7.989%
2025-03-28	7.490	7.565200	7.1600	7.22	-3.862%	313,950	+8.587%
2025-03-27	6.940	7.570000	6.9400	7.51	+8.369%	551,293	+4.394%
2025-03-26	6.860	7.005000	6.8200	6.93	+1.168%	481,037	+13.131%
2025-03-25	7.340	7.340000	6.7850	6.85	-6.676%	647,556	+14.453%
2025-03-24	7.700	7.771500	7.3400	7.34	-4.799%	745,381	+6.812%
2025-03-21	7.990	8.070000	7.6800	7.71	-5.049%	2,212,392	+1.686%
2025-03-20	8.060	8.200000	8.0600	8.12	-0.490%	444,148	-3.448%
2025-03-19	8.050	8.215000	7.9800	8.16	+1.746%	470,281	-3.922%
2025-03-18	8.200	8.350000	8.0100	8.02	-2.788%	550,632	-2.244%
2025-03-17	8.120	8.290000	8.0800	8.25	+1.601%	710,563	-4.970%
2025-03-14	7.920	8.160000	7.8100	8.12	+3.308%	524,418	-3.448%
2025-03-13	7.820	8.030000	7.8150	7.86	+0.512%	632,104	-0.254%
2025-03-12	8.190	8.380000	7.8100	7.82	-4.982%	775,810	+0.256%
2025-03-11	7.980	8.330000	7.9800	8.23	+2.491%	638,217	-4.739%
2025-03-10	7.960	8.155500	7.9000	8.03	+1.006%	562,167	-2.366%
2025-03-07	8.040	8.250000	7.9250	7.95	-1.119%	535,617	-1.384%
2025-03-06	8.090	8.210000	7.8400	8.04	-1.471%	644,074	-2.488%
2025-03-05	7.660	8.195000	7.6600	8.16	+6.527%	771,098	-3.922%
2025-03-04	7.560	7.690000	7.3700	7.66	0.000%	453,217	+2.350%
2025-03-03	7.950	8.013800	7.5700	7.66	-3.283%	594,420	+2.350%
2025-02-28	7.910	8.000000	7.7900	7.92	-0.503%	516,866	-1.010%
2025-02-27	7.800	8.120000	7.7200	7.96	+0.887%	696,027	-1.508%
2025-02-26	8.080	8.120000	7.8000	7.89	-2.351%	707,384	-0.634%
2025-02-25	7.650	8.180000	7.6200	8.08	+5.621%	725,583	-2.970%
2025-02-24	7.560	7.800000	7.5400	7.65	+0.658%	1,032,201	+2.484%
2025-02-21	7.860	7.960000	7.5600	7.60	-1.682%	703,566	+3.158%
2025-02-20	7.820	8.050400	7.5300	7.73	-1.277%	925,230	+1.423%
2025-02-19	7.360	7.950000	7.2800	7.83	+7.703%	1,301,645	+0.128%
2025-02-18	7.590	7.880000	7.2000	7.27	-3.836%	1,263,929	+7.840%
2025-02-14	8.875	10.040000	7.4400	7.56	+17.757%	3,560,596	+3.704%
2025-02-13	6.320	6.470000	6.2300	6.42	+1.582%	1,361,136	+22.118%
2025-02-12	6.350	6.400000	6.2800	6.32	-2.318%	422,748	+24.051%
2025-02-11	6.440	6.610000	6.4000	6.47	0.000%	435,774	+21.175%
2025-02-10	6.330	6.548000	6.3000	6.47	+2.698%	496,514	+21.175%
2025-02-07	6.470	6.470000	6.2400	6.30	-3.077%	587,774	+24.444%
2025-02-06	6.490	6.650000	6.4600	6.50	+0.932%	357,403	+20.615%
2025-02-05	6.510	6.550000	6.3300	6.44	-1.075%	370,143	+21.739%
2025-02-04	6.410	6.510000	6.2800	6.51	+1.402%	384,990	+20.430%
2025-02-03	6.500	6.560000	6.2600	6.42	-1.985%	393,007	+22.118%
2025-01-31	6.910	6.910000	6.5000	6.55	-5.483%	528,699	+19.695%
2025-01-30	6.930	7.070000	6.8100	6.93	+0.435%	326,645	+13.131%
2025-01-29	6.900	6.920000	6.7100	6.90	-0.289%	395,728	+13.623%
2025-01-28	6.940	7.005000	6.7700	6.92	-1.001%	451,234	+13.295%
2025-01-27	6.890	7.210000	6.8800	6.99	+1.451%	485,327	+12.160%
2025-01-24	7.100	7.170000	6.8800	6.89	-3.501%	348,273	+13.788%
2025-01-23	6.990	7.270000	6.8800	7.14	+1.565%	549,088	+9.804%
2025-01-22	7.250	7.385000	7.0100	7.03	-3.962%	579,012	+11.522%
2025-01-21	7.000	7.380000	6.9400	7.32	+4.422%	621,178	+7.104%
2025-01-17	7.050	7.050000	6.7950	7.01	+1.154%	381,272	+11.840%
2025-01-16	7.010	7.010000	6.7700	6.93	+0.727%	426,186	+13.131%
2025-01-15	7.070	7.150000	6.8500	6.88	+0.146%	544,321	+13.953%
2025-01-14	6.870	6.920000	6.5350	6.87	+0.586%	583,483	+14.119%
2025-01-13	6.620	7.060000	6.3700	6.83	+9.807%	1,060,463	+14.788%
2025-01-10	6.570	6.615000	6.2000	6.22	-6.466%	790,188	+26.045%
2025-01-08	6.800	6.800000	6.4900	6.65	-3.061%	926,108	+17.895%
2025-01-07	7.010	7.380000	6.7700	6.86	-1.437%	629,666	+14.286%
2025-01-06	7.540	7.690000	6.9400	6.96	-7.570%	1,317,932	+12.644%
2025-01-03	7.670	8.215000	7.4100	7.53	+14.787%	3,448,708	+4.117%
2025-01-02	6.950	6.985000	6.5220	6.56	-4.790%	465,384	+19.512%
2024-12-31	6.730	6.890000	6.7100	6.89	+3.144%	494,164	+13.788%
2024-12-30	6.730	6.730000	6.4600	6.68	-1.183%	661,229	+17.365%
2024-12-27	6.750	6.950000	6.6600	6.76	-0.588%	658,234	+15.976%
2024-12-26	6.650	6.900000	6.5800	6.80	+2.102%	389,405	+15.294%
2024-12-24	6.740	6.830000	6.5500	6.66	-1.040%	266,220	+17.718%
2024-12-23	6.600	6.813200	6.5400	6.73	+1.970%	784,863	+16.493%
2024-12-20	6.690	6.760000	6.5700	6.60	-3.930%	2,424,876	+18.788%
2024-12-19	7.100	7.150000	6.8600	6.87	-2.415%	864,015	+14.119%
2024-12-18	7.360	7.510000	7.0100	7.04	-3.825%	647,762	+11.364%
2024-12-17	7.350	7.490000	7.2000	7.32	-0.678%	721,119	+7.104%
2024-12-16	7.470	7.530000	7.2800	7.37	-1.602%	665,037	+6.377%
2024-12-13	7.500	7.560000	7.2800	7.49	-0.399%	444,803	+4.673%
2024-12-12	7.400	7.530000	7.2600	7.52	+0.804%	389,206	+4.255%
2024-12-11	7.830	7.830000	7.3600	7.46	-4.725%	650,535	+5.094%
2024-12-10	7.800	7.850000	7.4800	7.83	+0.513%	404,275	+0.128%
2024-12-09	7.610	8.085000	7.5800	7.79	+3.867%	551,184	+0.642%
2024-12-06	7.770	7.870000	7.5000	7.50	-2.471%	537,258	+4.533%
2024-12-05	7.750	7.870000	7.6000	7.69	-1.284%	483,022	+1.951%
2024-12-04	7.530	7.820000	7.5300	7.79	+3.867%	548,626	+0.642%
2024-12-03	7.590	7.635000	7.4100	7.50	-1.704%	581,098	+4.533%
2024-12-02	7.150	7.630000	7.0300	7.63	+4.521%	721,964	+2.752%
2024-11-29	7.690	7.690000	7.1700	7.30	-5.072%	405,620	+7.397%
2024-11-27	7.510	7.830000	7.5100	7.69	+3.360%	583,024	+1.951%
2024-11-26	7.520	7.730000	7.3650	7.44	-1.457%	687,773	+5.376%
2024-11-25	7.290	7.910000	7.2900	7.55	+4.571%	1,911,001	+3.841%
2024-11-22	7.310	7.470000	7.1500	7.22	-1.096%	627,127	+8.587%
2024-11-21	7.490	7.519900	6.8800	7.30	-2.537%	718,662	+7.397%
2024-11-20	7.540	7.710000	7.3400	7.49	-1.318%	790,322	+4.673%
2024-11-19	7.660	7.825000	7.4600	7.59	-2.817%	1,088,049	+3.294%
2024-11-18	7.560	7.850000	7.4600	7.81	+3.034%	688,865	+0.384%
2024-11-15	7.290	7.615000	7.2200	7.58	+5.424%	616,411	+3.430%
2024-11-14	7.490	7.600000	7.0000	7.19	-3.877%	1,317,305	+9.040%
2024-11-13	7.230	7.550000	7.1480	7.48	+3.458%	877,725	+4.813%
2024-11-12	7.140	7.330000	6.8100	7.23	+0.139%	924,396	+8.437%
2024-11-11	6.500	7.255000	6.5000	7.22	+10.229%	1,142,086	+8.587%
2024-11-08	6.400	6.550000	6.0400	6.55	+1.550%	975,196	+19.695%
2024-11-07	6.440	6.669900	6.3650	6.45	-0.463%	1,096,374	+21.550%
2024-11-06	6.660	6.750000	6.3100	6.48	+0.778%	841,772	+20.988%
2024-11-05	6.300	6.445000	6.2000	6.43	+1.420%	663,471	+21.928%
2024-11-04	6.400	6.606931	6.3300	6.34	0.000%	639,004	+23.659%
2024-11-01	6.300	6.490000	6.2400	6.34	+2.423%	791,957	+23.659%
2024-10-31	6.250	6.330000	6.1100	6.19	-0.960%	882,430	+26.656%
2024-10-30	6.350	6.430000	6.2100	6.25	-1.575%	522,292	+25.440%
2024-10-29	6.100	6.415000	6.1000	6.35	+2.751%	613,553	+23.465%
2024-10-28	6.150	6.340000	6.1500	6.18	+0.325%	684,873	+26.861%
2024-10-25	6.410	6.440000	6.1100	6.16	-1.911%	574,221	+27.273%
2024-10-24	6.350	6.360000	6.2050	6.28	-0.633%	579,047	+24.841%
2024-10-23	6.010	6.330000	5.9500	6.32	+3.777%	738,580	+24.051%
2024-10-22	6.100	6.175000	6.0100	6.09	-1.136%	792,631	+28.736%
2024-10-21	6.310	6.325000	6.1150	6.16	-2.686%	931,375	+27.273%
2024-10-18	6.320	6.490000	6.2500	6.33	0.000%	685,483	+23.855%
2024-10-17	6.350	6.350000	6.1500	6.33	-1.094%	674,264	+23.855%
2024-10-16	6.250	6.440000	6.2200	6.40	+1.911%	708,838	+22.500%
2024-10-15	6.090	6.295000	6.0200	6.28	+2.447%	753,520	+24.841%
2024-10-14	6.240	6.245000	6.0600	6.13	-2.233%	555,377	+27.896%
2024-10-11	6.250	6.425200	6.1800	6.27	+0.160%	880,995	+25.040%
2024-10-10	6.020	6.260000	5.9900	6.26	+3.130%	814,677	+25.240%
2024-10-09	6.440	6.440000	6.0000	6.07	-5.891%	904,788	+29.160%
2024-10-08	6.280	6.515000	6.1500	6.45	+0.781%	690,004	+21.550%
2024-10-07	6.290	6.490000	6.2200	6.40	+0.787%	769,214	+22.500%
2024-10-04	6.430	6.536500	6.2412	6.35	+0.316%	782,746	+23.465%
2024-10-03	6.800	6.810000	6.2800	6.33	-7.860%	783,308	+23.855%
2024-10-02	7.120	7.160000	6.8400	6.87	-3.376%	607,326	+14.119%
2024-10-01	7.390	7.410000	7.0500	7.11	-3.528%	589,581	+10.267%
2024-09-30	7.330	7.500000	7.2200	7.37	+0.136%	709,925	+6.377%
2024-09-27	7.180	7.570000	7.1800	7.36	+4.102%	797,140	+6.522%
2024-09-26	6.940	7.290000	6.8800	7.07	+3.212%	971,825	+10.891%
2024-09-25	6.940	6.990000	6.7400	6.85	-1.154%	941,660	+14.453%
2024-09-24	7.310	7.500000	6.9150	6.93	-4.017%	1,268,892	+13.131%
2024-09-23	7.220	7.730000	7.2000	7.22	+2.266%	2,214,160	+8.587%
2024-09-20	7.090	7.350000	6.9800	7.06	-1.397%	12,737,886	+11.048%
2024-09-19	7.530	7.580000	7.1000	7.16	-2.186%	1,397,755	+9.497%
2024-09-18	7.190	7.620000	7.0400	7.32	+1.526%	1,281,664	+7.104%
2024-09-17	7.360	7.480000	7.1800	7.21	-1.233%	1,003,143	+8.738%
2024-09-16	7.650	7.700000	6.9600	7.30	-4.575%	1,393,999	+7.397%
2024-09-13	7.650	7.840000	7.4700	7.65	+1.057%	891,362	+2.484%
2024-09-12	7.650	7.728000	7.3900	7.57	-0.656%	995,321	+3.567%
2024-09-11	7.070	7.660000	7.0000	7.62	+7.932%	1,133,738	+2.887%
2024-09-10	7.260	7.360000	6.7200	7.06	-3.288%	1,499,876	+11.048%
2024-09-09	7.800	7.840000	7.2600	7.30	-8.750%	2,106,954	+7.397%
2024-09-06	8.360	8.445000	8.0000	8.00	-4.192%	696,439	-2.000%
2024-09-05	8.390	8.610000	8.3050	8.35	0.000%	576,739	-6.108%
2024-09-04	8.640	8.870000	8.3400	8.35	-3.468%	878,031	-6.108%
2024-09-03	8.830	8.910000	8.5100	8.65	-3.135%	958,536	-9.364%
2024-08-30	9.390	9.416500	8.8700	8.93	-3.875%	672,683	-12.206%
2024-08-29	9.130	9.510000	8.9300	9.29	+2.879%	727,309	-15.608%
2024-08-28	9.220	9.310000	9.0200	9.03	-2.378%	419,580	-13.178%
2024-08-27	10.050	10.050000	9.2200	9.25	-8.052%	554,649	-15.243%
2024-08-26	10.090	10.160000	9.8760	10.06	+0.600%	608,069	-22.068%
2024-08-23	9.680	10.070000	9.5900	10.00	+4.493%	525,248	-21.600%
2024-08-22	9.790	9.870000	9.4700	9.57	-1.644%	711,933	-18.077%
2024-08-21	9.790	9.890000	9.7100	9.73	+0.517%	470,139	-19.424%
2024-08-20	9.760	9.920000	9.6300	9.68	-0.718%	565,761	-19.008%
2024-08-19	9.780	9.920000	9.7200	9.75	-0.409%	520,275	-19.590%
2024-08-16	9.760	9.910000	9.6000	9.79	-0.811%	472,839	-19.918%
2024-08-15	9.860	10.060000	9.7600	9.87	+2.813%	516,778	-20.567%
2024-08-14	9.500	9.660000	9.1800	9.60	+1.587%	699,360	-18.333%
2024-08-13	9.160	9.490000	8.8000	9.45	+4.420%	1,056,517	-17.037%
2024-08-12	9.780	9.810000	9.0000	9.05	-10.129%	1,095,165	-13.370%
2024-08-09	10.710	10.880000	10.0200	10.07	-3.173%	909,249	-22.145%
2024-08-08	10.520	10.720000	10.2200	10.40	-0.858%	689,656	-24.615%
2024-08-07	10.330	10.660000	10.2500	10.49	+2.441%	789,785	-25.262%
2024-08-06	10.240	10.510000	10.1000	10.24	-0.098%	616,980	-23.438%
2024-08-05	10.390	10.390000	9.9700	10.25	-5.617%	713,082	-23.512%
2024-08-02	10.500	11.060000	10.4200	10.86	-0.822%	610,884	-27.808%
2024-08-01	11.250	11.410000	10.7500	10.95	-2.406%	582,023	-28.402%
2024-07-31	11.220	11.640000	11.0600	11.22	+0.358%	530,418	-30.125%
2024-07-30	10.610	11.240000	10.6100	11.18	+4.000%	525,099	-29.875%
2024-07-29	10.760	10.820000	10.5600	10.75	+0.280%	496,463	-27.070%
2024-07-26	10.610	10.730000	10.3300	10.72	+3.176%	384,664	-26.866%
2024-07-25	10.390	10.505000	10.1800	10.39	+1.070%	353,470	-24.543%
2024-07-24	10.100	10.440000	9.9850	10.28	+0.489%	440,210	-23.735%
2024-07-23	10.070	10.420000	10.0400	10.23	+0.888%	579,580	-23.363%
2024-07-22	10.170	10.250000	9.7400	10.14	0.000%	686,459	-22.682%
2024-07-19	10.630	10.630000	9.9400	10.14	-5.410%	399,422	-22.682%
2024-07-18	10.800	11.160000	10.6500	10.72	-2.100%	483,558	-26.866%
2024-07-17	10.640	11.170000	10.6400	10.95	+2.146%	561,174	-28.402%
2024-07-16	10.380	10.730000	10.2600	10.72	+4.585%	663,370	-26.866%
2024-07-15	10.410	10.580000	10.1600	10.25	-1.442%	537,373	-23.512%
2024-07-12	10.600	10.750000	10.2300	10.40	-0.574%	514,114	-24.615%
2024-07-11	10.400	10.720000	10.3100	10.46	+3.156%	531,648	-25.048%
2024-07-10	9.840	10.140000	9.7850	10.14	+3.787%	584,410	-22.682%
2024-07-09	10.730	10.730000	9.7600	9.77	-9.537%	701,897	-19.754%
2024-07-08	11.080	11.290000	10.7900	10.80	-1.729%	546,822	-27.407%
2024-07-05	10.920	11.040000	10.8200	10.99	+0.182%	602,637	-28.662%
2024-07-03	10.750	11.090000	10.7100	10.97	+2.523%	327,933	-28.532%
2024-07-02	10.430	10.710000	10.4000	10.70	+2.885%	670,500	-26.729%
2024-07-01	10.630	10.950000	10.3100	10.40	-1.328%	689,367	-24.615%
2024-06-28	10.890	10.890000	10.4800	10.54	-2.407%	1,888,594	-25.617%
2024-06-27	10.650	10.810000	10.5100	10.80	+1.408%	837,283	-27.407%
2024-06-26	10.630	10.870000	10.5100	10.65	-0.467%	808,153	-26.385%
2024-06-25	11.500	11.500000	10.7000	10.70	-7.037%	1,175,466	-26.729%
2024-06-24	12.460	12.570000	11.5000	11.51	-7.476%	938,102	-31.885%
2024-06-21	12.290	12.650000	12.2000	12.44	+1.717%	6,141,807	-36.977%
2024-06-20	12.000	12.245000	11.9500	12.23	+1.494%	712,962	-35.895%
2024-06-18	12.120	12.350000	11.9800	12.05	-1.472%	768,263	-34.938%
2024-06-17	12.310	12.520000	12.1600	12.23	-1.530%	541,440	-35.895%
2024-06-14	12.790	12.850000	12.3500	12.42	-4.019%	468,023	-36.876%
2024-06-13	13.090	13.210000	12.8100	12.94	-0.995%	469,964	-39.413%
2024-06-12	13.650	13.700000	13.0700	13.07	-1.358%	513,305	-40.015%
2024-06-11	13.130	13.275000	13.0300	13.25	0.000%	433,337	-40.830%
2024-06-10	13.130	13.360000	12.9400	13.25	+0.076%	535,644	-40.830%
2024-06-07	13.300	13.620000	13.2200	13.24	-1.853%	375,827	-40.785%
2024-06-06	13.350	13.620000	13.2600	13.49	+0.148%	319,727	-41.883%
2024-06-05	13.540	13.540000	13.2900	13.47	-0.590%	382,652	-41.797%
2024-06-04	13.360	13.640000	13.3500	13.55	+0.148%	694,097	-42.140%
2024-06-03	13.560	13.895000	13.4350	13.53	+1.348%	461,414	-42.055%
2024-05-31	13.170	13.550000	13.1300	13.35	+1.444%	1,410,537	-41.273%
2024-05-30	13.160	13.345000	13.1200	13.16	+0.920%	356,625	-40.426%
2024-05-29	13.200	13.305000	12.9500	13.04	-2.322%	385,944	-39.877%
2024-05-28	13.330	13.530000	13.1700	13.35	+0.831%	466,195	-41.273%
2024-05-24	13.380	13.455000	13.0900	13.24	0.000%	458,209	-40.785%
2024-05-23	13.580	13.670000	13.1400	13.24	-2.933%	469,057	-40.785%
2024-05-22	13.390	13.800000	13.3300	13.64	+1.715%	410,286	-42.522%
2024-05-21	13.430	13.470000	13.1700	13.41	-0.519%	457,507	-41.536%
2024-05-20	13.650	13.740000	13.3200	13.48	-1.245%	532,304	-41.840%
2024-05-17	13.820	13.820000	13.3800	13.65	-1.515%	512,874	-42.564%
2024-05-16	13.620	13.860000	13.5300	13.86	+1.987%	565,524	-43.434%
2024-05-15	14.000	14.000000	13.1900	13.59	-2.160%	771,659	-42.311%
2024-05-14	13.810	13.990000	13.6300	13.89	+2.813%	640,018	-43.557%
2024-05-13	13.370	13.810000	13.3050	13.51	+2.194%	884,866	-41.969%
2024-05-10	12.750	13.270000	12.6800	13.22	+3.443%	1,081,427	-40.696%
2024-05-09	12.645	12.810000	12.1400	12.78	+2.899%	756,429	-38.654%
2024-05-08	12.060	12.430000	11.9800	12.42	+1.388%	505,198	-36.876%
2024-05-07	12.280	12.470000	12.2100	12.25	+0.410%	480,709	-36.000%
2024-05-06	12.470	12.640000	12.1400	12.20	-1.692%	414,090	-35.738%
2024-05-03	12.360	12.480000	12.0800	12.41	+2.140%	425,480	-36.825%
2024-05-02	12.020	12.320000	12.0000	12.15	+2.705%	439,577	-35.473%
2024-05-01	11.780	12.160000	11.7700	11.83	+0.595%	509,497	-33.728%
2024-04-30	12.030	12.140000	11.7300	11.76	-4.235%	633,217	-33.333%
2024-04-29	12.380	12.610000	12.1200	12.28	-0.244%	444,084	-36.156%
2024-04-26	12.210	12.450000	11.9700	12.31	+0.572%	415,989	-36.312%
2024-04-25	12.340	12.440000	12.0950	12.24	-1.844%	459,960	-35.948%
2024-04-24	12.560	12.560000	12.3700	12.47	-2.196%	427,460	-37.129%
2024-04-23	12.490	12.980000	12.4900	12.75	+0.870%	406,638	-38.510%
2024-04-22	13.070	13.080000	12.6000	12.64	-2.844%	543,896	-37.975%
2024-04-19	12.580	13.100000	12.5800	13.01	+2.441%	472,625	-39.739%
2024-04-18	12.500	12.820000	12.3400	12.70	+2.751%	768,661	-38.268%
2024-04-17	12.390	12.630000	12.3000	12.36	+0.651%	496,917	-36.570%
2024-04-16	11.900	12.355000	11.9000	12.28	+2.248%	569,145	-36.156%
2024-04-15	12.060	12.175000	11.8400	12.01	-0.332%	794,124	-34.721%
2024-04-12	12.210	12.310000	11.9500	12.05	-1.633%	540,572	-34.938%
2024-04-11	12.390	12.500000	12.2200	12.25	+0.410%	555,391	-36.000%
2024-04-10	12.570	12.570000	12.1900	12.20	-6.082%	653,356	-35.738%
2024-04-09	12.530	13.160000	12.5300	12.99	+3.671%	366,839	-39.646%
2024-04-08	12.640	12.830000	12.5300	12.53	+0.080%	456,553	-37.430%
2024-04-05	12.460	12.550000	12.3400	12.52	+0.321%	621,053	-37.380%
2024-04-04	13.010	13.090000	12.4500	12.48	-3.181%	410,640	-37.179%
2024-04-03	13.000	13.199200	12.6000	12.89	-1.903%	390,224	-39.178%
2024-04-02	13.300	13.460000	12.9650	13.14	-2.522%	488,068	-40.335%
2024-04-01	13.740	13.750000	13.4100	13.48	-2.531%	434,964	-41.840%
2024-03-28	13.830	14.040000	13.5800	13.83	+0.582%	446,773	-43.312%
2024-03-27	12.940	13.760000	12.8400	13.75	+7.087%	622,661	-42.982%
2024-03-26	12.600	13.040000	12.5850	12.84	+2.720%	482,676	-38.941%
2024-03-25	12.320	12.660000	12.3200	12.50	+1.626%	515,244	-37.280%
2024-03-22	12.690	12.710000	12.3000	12.30	-3.073%	464,543	-36.260%
2024-03-21	12.750	12.900000	12.6000	12.69	-0.157%	664,977	-38.219%
2024-03-20	12.560	12.835000	12.3900	12.71	+0.793%	595,867	-38.316%
2024-03-19	12.810	13.180000	12.5300	12.61	-1.944%	653,957	-37.827%
2024-03-18	13.260	13.384800	12.7900	12.86	-2.943%	871,498	-39.036%
2024-03-15	12.780	13.300000	12.7200	13.25	+3.274%	4,365,009	-40.830%
2024-03-14	13.200	13.210000	12.7100	12.83	-2.803%	985,518	-38.893%
2024-03-13	13.100	13.480000	13.0700	13.20	+1.072%	846,645	-40.606%
2024-03-12	13.170	13.209700	12.8200	13.06	-0.533%	954,844	-39.969%
2024-03-11	12.580	13.360000	12.5100	13.13	+3.061%	965,234	-40.289%
2024-03-08	13.000	13.110000	12.7100	12.74	-0.469%	570,697	-38.462%
2024-03-07	12.900	13.100000	12.6400	12.80	-0.156%	714,903	-38.750%
2024-03-06	12.690	12.865000	12.5100	12.82	+1.989%	683,092	-38.846%
2024-03-05	12.740	12.960000	12.5600	12.57	-1.797%	584,561	-37.629%
2024-03-04	12.630	13.012000	12.3600	12.80	+1.266%	987,788	-38.750%
2024-03-01	12.570	12.700000	12.2800	12.64	+1.120%	590,936	-37.975%
2024-02-29	12.510	13.050000	12.3800	12.50	+0.969%	1,017,042	-37.280%
2024-02-28	12.190	12.510000	12.0600	12.38	+0.081%	779,869	-36.672%
2024-02-27	12.410	12.580000	12.3300	12.37	+0.243%	593,621	-36.621%
2024-02-26	12.460	12.630000	12.2000	12.34	-1.908%	822,135	-36.467%
2024-02-23	12.250	12.670000	12.1400	12.58	+2.360%	818,447	-37.679%
2024-02-22	12.540	12.600000	12.2500	12.29	-2.923%	909,511	-36.208%
2024-02-21	12.960	13.080000	12.3800	12.66	-2.840%	1,177,374	-38.073%
2024-02-20	13.610	13.617800	12.8900	13.03	-4.821%	1,463,231	-39.831%
2024-02-16	13.860	14.637500	13.5200	13.69	-0.941%	2,150,025	-42.732%
2024-02-15	13.370	14.600000	13.3700	13.82	-20.711%	2,956,595	-43.271%
2024-02-14	17.540	17.680000	17.3400	17.43	+0.230%	905,844	-55.020%
2024-02-13	18.130	18.453600	17.3000	17.39	-7.105%	897,109	-54.917%
2024-02-12	17.690	18.820000	17.6900	18.72	+6.364%	757,853	-58.120%
2024-02-09	17.750	17.845000	17.4000	17.60	-1.235%	773,961	-55.455%
2024-02-08	17.490	17.920000	17.4050	17.82	+2.179%	878,648	-56.004%
2024-02-07	17.850	17.890000	17.3700	17.44	-1.746%	649,668	-55.046%
2024-02-06	17.690	18.050000	17.5300	17.75	+0.169%	544,313	-55.831%
2024-02-05	18.020	18.070000	17.6800	17.72	-2.423%	581,983	-55.756%
2024-02-02	18.550	18.665000	18.0300	18.16	-3.814%	414,352	-56.828%
2024-02-01	18.700	18.970000	18.4100	18.88	+1.724%	418,862	-58.475%
2024-01-31	18.700	19.120000	18.5400	18.56	-0.696%	1,922,522	-57.759%
2024-01-30	18.690	18.820000	18.5650	18.69	-0.901%	498,570	-58.052%
2024-01-29	18.770	18.900000	18.5000	18.86	+0.533%	546,180	-58.431%
2024-01-26	19.090	19.300000	18.7600	18.76	-1.055%	382,866	-58.209%
2024-01-25	18.550	19.040000	18.5500	18.96	+3.663%	479,854	-58.650%
2024-01-24	18.530	18.770000	18.2100	18.29	0.000%	476,825	-57.135%
2024-01-23	18.260	18.750000	18.0250	18.29	+1.555%	685,437	-57.135%
2024-01-22	17.520	18.020000	17.4500	18.01	+3.625%	770,399	-56.469%
2024-01-19	17.460	17.600000	17.0900	17.38	+0.058%	724,713	-54.891%
2024-01-18	17.310	17.380000	16.8800	17.37	+0.521%	526,774	-54.865%
2024-01-17	17.300	17.620000	17.1800	17.28	-2.152%	538,986	-54.630%
2024-01-16	18.010	18.025000	17.5950	17.66	-2.539%	526,835	-55.606%
2024-01-12	18.760	18.870000	18.0000	18.12	-1.842%	369,902	-56.733%
2024-01-11	18.660	18.660000	18.0550	18.46	-1.652%	551,131	-57.530%
2024-01-10	18.490	18.839100	18.3800	18.77	+1.514%	511,115	-58.231%
2024-01-09	18.700	18.790000	18.4000	18.49	-2.633%	487,014	-57.599%
2024-01-08	18.660	19.180000	18.5400	18.99	+1.932%	437,090	-58.715%
2024-01-05	18.780	18.960000	18.3500	18.63	-1.585%	441,451	-57.917%
2024-01-04	19.170	19.360000	18.8300	18.93	-1.611%	615,109	-58.584%
2024-01-03	20.200	20.310000	19.1000	19.24	-5.315%	949,110	-59.252%
2024-01-02	19.350	20.750000	19.2200	20.32	+4.634%	632,191	-61.417%
2023-12-29	19.350	19.590000	19.3200	19.42	+0.206%	530,692	-59.629%
2023-12-28	19.190	19.570000	19.1900	19.38	+0.675%	380,288	-59.546%
2023-12-27	19.410	19.560000	19.2200	19.25	+0.156%	449,597	-59.273%
2023-12-26	19.400	19.440000	19.1400	19.22	-0.620%	373,181	-59.209%
2023-12-22	19.630	20.080000	19.2200	19.34	-1.276%	370,068	-59.462%
2023-12-21	19.450	19.600000	19.0400	19.59	+1.555%	472,046	-59.980%
2023-12-20	19.650	19.940000	19.2350	19.29	-1.982%	678,081	-59.357%
2023-12-19	19.450	19.920000	19.3200	19.68	+2.075%	825,486	-60.163%
2023-12-18	19.370	19.600000	19.1282	19.28	-0.362%	567,727	-59.336%
2023-12-15	20.000	20.020000	19.3300	19.35	-2.223%	4,390,165	-59.483%
2023-12-14	19.540	20.200000	19.5400	19.79	+3.613%	711,873	-60.384%

document.getElementById("v32F9B").onerror = function(){this.style.display='none';}; .dark-mode .q3zjfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3zjfN{ color: #333333; background-color: white; border: 2px solid #333333; }NUSNuSkin Enterprises, Inc.stock NYSE

NUS
NuSkin Enterprises, Inc.
stock NYSE