Dark

NUS
NuSkin Enterprises, Inc.
stock NYSE

At Close

Jul 13, 2026 3:59:56 PM EDT

5.27USD+0.765%(+0.04)946,534

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:00:30 AM EDT

5.13USD-1.912%(-0.10)0

After-hours

Jul 13, 2026 4:35:30 PM EDT

5.27USD0.000%(0.00)689

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	5.2600	5.3400	5.2400	5.2700	+0.765%	946,534	0.000%
2026-07-10	5.1600	5.2850	5.1400	5.2300	+1.949%	724,070	+0.765%
2026-07-09	5.0500	5.1450	4.9900	5.1300	+0.984%	456,342	+2.729%
2026-07-08	5.0900	5.1200	5.0100	5.0800	-1.741%	543,524	+3.740%
2026-07-07	5.0800	5.3000	5.0700	5.1700	+2.579%	683,494	+1.934%
2026-07-06	5.0400	5.0900	4.9700	5.0400	+0.599%	666,340	+4.563%
2026-07-02	5.3100	5.4000	5.0050	5.0100	-4.571%	814,756	+5.190%
2026-07-01	5.3200	5.4400	5.2500	5.2500	-0.568%	798,485	+0.381%
2026-06-30	5.2100	5.3000	5.0750	5.2800	+0.190%	726,369	-0.189%
2026-06-29	5.2800	5.3800	5.1250	5.2700	-0.189%	1,265,302	0.000%
2026-06-26	4.9400	5.2800	4.9400	5.2800	+6.883%	2,214,357	-0.189%
2026-06-25	5.1100	5.1400	4.8900	4.9400	-3.327%	575,168	+6.680%
2026-06-24	5.1900	5.3000	5.0800	5.1100	-0.969%	563,026	+3.131%
2026-06-23	4.9800	5.2200	4.9800	5.1600	+3.200%	590,136	+2.132%
2026-06-22	5.0300	5.0750	4.9600	5.0000	-0.398%	601,523	+5.400%
2026-06-18	4.9700	5.1300	4.9700	5.0200	+0.803%	2,191,714	+4.980%
2026-06-17	5.0500	5.1699	4.9200	4.9800	-1.386%	1,032,444	+5.823%
2026-06-16	5.2000	5.2600	5.0200	5.0500	-1.942%	984,531	+4.356%
2026-06-15	5.5400	5.6650	5.1500	5.1500	-5.850%	762,022	+2.330%
2026-06-12	5.4600	5.6000	5.4400	5.4700	+0.551%	521,208	-3.656%
2026-06-11	5.4600	5.5150	5.3000	5.4400	+0.184%	641,775	-3.125%
2026-06-10	5.4500	5.5600	5.4200	5.4300	-0.184%	598,959	-2.947%
2026-06-09	5.3800	5.5500	5.3800	5.4400	+2.256%	513,532	-3.125%
2026-06-08	5.4000	5.4500	5.2100	5.3200	-0.931%	672,104	-0.940%
2026-06-05	5.3100	5.4740	5.3100	5.3700	+0.940%	454,293	-1.862%
2026-06-04	5.3700	5.4500	5.1900	5.3200	+0.758%	970,181	-0.940%
2026-06-03	5.6000	5.6406	5.2600	5.2800	-5.714%	921,071	-0.189%
2026-06-02	5.6200	5.6850	5.5600	5.6000	-0.533%	655,653	-5.893%
2026-06-01	5.7000	5.7700	5.5200	5.6300	-2.763%	829,635	-6.394%
2026-05-29	5.9300	5.9300	5.7350	5.7900	-3.500%	665,315	-8.981%
2026-05-28	5.9800	6.0720	5.9300	6.0000	-0.332%	492,018	-12.167%
2026-05-27	5.9800	6.1800	5.9800	6.0200	+2.207%	629,269	-12.458%
2026-05-26	5.9900	6.0999	5.8000	5.8900	-0.675%	770,086	-10.526%
2026-05-22	5.9600	6.0000	5.8700	5.9300	+0.338%	517,136	-11.130%
2026-05-21	5.7700	5.9400	5.6200	5.9100	+1.199%	822,310	-10.829%
2026-05-20	5.7300	5.8800	5.6800	5.8400	+2.456%	713,628	-9.760%
2026-05-19	5.8100	5.8700	5.6700	5.7000	-2.730%	794,223	-7.544%
2026-05-18	6.1500	6.2100	5.8600	5.8600	-4.248%	789,537	-10.068%
2026-05-15	6.2400	6.3154	6.1100	6.1200	-2.548%	688,515	-13.889%
2026-05-14	6.3000	6.4350	6.2650	6.2800	0.000%	703,711	-16.083%
2026-05-13	6.5400	6.5600	6.2800	6.2800	-4.122%	876,607	-16.083%
2026-05-12	6.6100	6.6800	6.5000	6.5500	-1.207%	652,634	-19.542%
2026-05-11	7.0600	7.1000	6.6300	6.6300	-7.402%	954,877	-20.513%
2026-05-08	6.6350	7.1600	6.3400	7.1600	+1.994%	784,396	-26.397%
2026-05-07	7.3000	7.3776	7.0100	7.0200	-4.360%	640,040	-24.929%
2026-05-06	7.4200	7.5000	7.3100	7.3400	+0.136%	542,818	-28.202%
2026-05-05	7.0800	7.3300	7.0350	7.3300	+3.972%	509,925	-28.104%
2026-05-04	7.1800	7.2350	7.0100	7.0500	-1.947%	723,850	-25.248%
2026-05-01	7.3300	7.3400	7.1650	7.1900	-1.507%	420,602	-26.704%
2026-04-30	7.1600	7.3150	7.1100	7.3000	+2.241%	433,042	-27.808%
2026-04-29	7.3000	7.3600	7.1050	7.1400	-3.121%	506,586	-26.190%
2026-04-28	7.4900	7.5800	7.3500	7.3700	-1.471%	355,877	-28.494%
2026-04-27	7.5400	7.6000	7.3900	7.4800	-0.796%	338,724	-29.545%
2026-04-24	7.4300	7.5600	7.4100	7.5400	+1.072%	330,175	-30.106%
2026-04-23	7.4900	7.5900	7.4200	7.4600	-0.134%	380,202	-29.357%
2026-04-22	7.5200	7.6200	7.4450	7.4700	0.000%	493,502	-29.451%
2026-04-21	7.8400	7.9000	7.4100	7.4700	-4.476%	406,586	-29.451%
2026-04-20	7.8800	7.8800	7.7550	7.8200	-1.013%	362,076	-32.609%
2026-04-17	7.7700	8.0750	7.7600	7.9000	+3.268%	434,094	-33.291%
2026-04-16	7.7300	7.8600	7.6050	7.6500	-1.797%	375,101	-31.111%
2026-04-15	7.7000	7.8950	7.7000	7.7900	+0.646%	317,881	-32.349%
2026-04-14	7.5100	7.7651	7.5100	7.7400	+3.063%	357,838	-31.912%
2026-04-13	7.4700	7.5450	7.3850	7.5100	-0.133%	263,697	-29.827%
2026-04-10	7.6700	7.6900	7.4950	7.5200	-1.442%	467,168	-29.920%
2026-04-09	7.4900	7.6900	7.4400	7.6300	+0.793%	386,916	-30.931%
2026-04-08	7.5800	7.6800	7.3710	7.5700	+3.841%	314,932	-30.383%
2026-04-07	7.4600	7.5000	7.2450	7.2900	-3.059%	406,637	-27.709%
2026-04-06	7.3400	7.5400	7.3400	7.5200	+1.484%	403,455	-29.920%
2026-04-02	7.1900	7.4200	7.0600	7.4100	+0.679%	643,223	-28.880%
2026-04-01	7.2700	7.4600	7.2700	7.3600	+1.099%	391,051	-28.397%
2026-03-31	7.1800	7.3000	7.1100	7.2800	+1.676%	424,072	-27.610%
2026-03-30	7.1800	7.2400	7.1000	7.1600	+0.421%	388,603	-26.397%
2026-03-27	7.1800	7.2200	7.0850	7.1300	-1.791%	411,588	-26.087%
2026-03-26	7.2300	7.3350	7.1700	7.2600	-0.412%	337,771	-27.410%
2026-03-25	7.2700	7.3000	7.0700	7.2900	+1.816%	394,977	-27.709%
2026-03-24	7.1000	7.3900	7.0600	7.1600	-0.417%	498,508	-26.397%
2026-03-23	7.1700	7.3450	6.9900	7.1900	+0.983%	596,787	-26.704%
2026-03-20	7.2200	7.2400	7.0700	7.1200	-0.280%	1,653,342	-25.983%
2026-03-19	7.1100	7.2550	7.0550	7.1400	-0.557%	596,298	-26.190%
2026-03-18	7.2000	7.2600	7.1200	7.1800	-1.238%	612,694	-26.602%
2026-03-17	7.3100	7.4500	7.2500	7.2700	+0.832%	440,902	-27.510%
2026-03-16	7.2500	7.3700	7.1750	7.2100	+0.558%	406,515	-26.907%
2026-03-13	7.1900	7.2199	7.0800	7.1700	+0.844%	456,897	-26.499%
2026-03-12	7.1600	7.2300	7.0700	7.1100	-2.736%	418,660	-25.879%
2026-03-11	7.2900	7.3900	7.2000	7.3100	-0.814%	396,324	-27.907%
2026-03-10	7.3900	7.6000	7.2700	7.3700	-1.206%	529,871	-28.494%
2026-03-09	7.4200	7.4800	7.0200	7.4600	-2.228%	586,944	-29.357%
2026-03-06	7.5600	7.6699	7.4400	7.6300	-0.392%	504,978	-30.931%
2026-03-05	7.4900	7.7900	7.4900	7.6600	+0.525%	493,315	-31.201%
2026-03-04	7.6900	7.6900	7.3810	7.6200	+0.794%	837,102	-30.840%
2026-03-03	8.0000	8.0000	7.3250	7.5600	-6.436%	934,333	-30.291%
2026-03-02	8.2500	8.3798	8.0600	8.0800	-4.717%	767,914	-34.777%
2026-02-27	8.5400	8.5950	8.4000	8.4800	-1.738%	535,914	-37.854%
2026-02-26	8.5500	8.7050	8.5200	8.6300	+0.936%	406,792	-38.934%
2026-02-25	8.5200	8.6300	8.3300	8.5500	+0.707%	428,137	-38.363%
2026-02-24	8.5200	8.7300	8.4800	8.4900	-0.818%	395,794	-37.927%
2026-02-23	8.7100	8.8400	8.5000	8.5600	-1.722%	483,599	-38.435%
2026-02-20	8.6000	8.7499	8.4900	8.7100	+0.577%	676,102	-39.495%
2026-02-19	8.5500	8.7700	8.5000	8.6600	+1.882%	747,533	-39.145%
2026-02-18	8.5500	8.5800	8.3300	8.5000	-1.278%	661,443	-38.000%
2026-02-17	8.3100	8.6900	8.3100	8.6100	+2.990%	947,737	-38.792%
2026-02-13	8.6700	8.8799	8.2001	8.3600	-18.119%	1,768,327	-36.962%
2026-02-12	10.1000	10.3500	10.0200	10.2100	+0.393%	500,618	-48.384%
2026-02-11	9.9700	10.3000	9.8701	10.1700	+2.108%	353,603	-48.181%
2026-02-10	9.9800	10.2500	9.9001	9.9600	+0.606%	521,570	-47.088%
2026-02-09	10.7000	10.7100	9.8600	9.9000	-8.418%	411,569	-46.768%
2026-02-06	10.5200	10.9200	10.4600	10.8100	+3.247%	525,372	-51.249%
2026-02-05	10.3300	10.5000	10.2400	10.4700	+0.964%	548,704	-49.666%
2026-02-04	10.3900	10.5850	10.3500	10.3700	+0.484%	381,846	-49.180%
2026-02-03	10.4300	10.8000	10.1400	10.3200	-1.994%	441,626	-48.934%
2026-02-02	10.6000	10.6500	10.4500	10.5300	-0.754%	278,893	-49.953%
2026-01-30	10.5000	10.6800	10.3800	10.6100	-0.282%	435,481	-50.330%
2026-01-29	10.1800	10.6400	10.1500	10.6400	+5.347%	730,001	-50.470%
2026-01-28	10.6800	10.7450	10.0000	10.1000	-5.607%	637,774	-47.822%
2026-01-27	10.9600	10.9650	10.5400	10.7000	-2.816%	576,954	-50.748%
2026-01-26	11.0400	11.1900	10.9800	11.0100	-0.452%	704,597	-52.134%
2026-01-23	11.0100	11.3900	10.9600	11.0600	+0.272%	740,020	-52.351%
2026-01-22	11.0900	11.2600	10.8700	11.0300	-0.631%	543,483	-52.221%
2026-01-21	11.1300	11.2600	10.9200	11.1000	+0.362%	494,934	-52.523%
2026-01-20	11.3000	11.4500	10.8400	11.0600	-4.159%	455,276	-52.351%
2026-01-16	11.3200	11.6700	11.2500	11.5400	+1.764%	510,356	-54.333%
2026-01-15	11.0200	11.4300	10.8750	11.3400	+2.904%	428,941	-53.527%
2026-01-14	10.6300	11.0400	10.6300	11.0200	+3.669%	299,321	-52.178%
2026-01-13	10.5000	10.8200	10.4400	10.6300	+1.722%	405,498	-50.423%
2026-01-12	10.2600	10.5577	10.1900	10.4500	+1.162%	265,861	-49.569%
2026-01-09	10.3700	10.4600	10.1000	10.3300	+0.097%	222,787	-48.984%
2026-01-08	9.9500	10.3400	9.9500	10.3200	+2.381%	248,133	-48.934%
2026-01-07	10.2000	10.3400	9.8200	10.0800	-1.754%	310,567	-47.718%
2026-01-06	9.5900	10.3000	9.5900	10.2600	+5.882%	444,424	-48.635%
2026-01-05	9.6800	9.8400	9.6300	9.6900	0.000%	620,158	-45.614%
2026-01-02	9.6500	9.7685	9.4900	9.6900	+0.728%	497,923	-45.614%
2025-12-31	9.7600	9.7600	9.5850	9.6200	-0.927%	370,742	-45.218%
2025-12-30	9.7600	9.8200	9.6400	9.7100	-0.206%	357,797	-45.726%
2025-12-29	9.7800	9.8400	9.5500	9.7300	-1.118%	371,604	-45.838%
2025-12-26	10.0600	10.0600	9.8200	9.8400	-2.090%	244,377	-46.443%
2025-12-24	9.9600	10.1600	9.9600	10.0500	+0.199%	193,507	-47.562%
2025-12-23	10.0300	10.2300	9.9850	10.0300	-0.693%	366,067	-47.458%
2025-12-22	10.2300	10.3469	9.9400	10.1000	-1.655%	453,721	-47.822%
2025-12-19	10.2000	10.3000	10.0600	10.2700	+0.195%	1,167,499	-48.685%
2025-12-18	10.5100	10.6090	10.2100	10.2500	-2.008%	619,728	-48.585%
2025-12-17	10.4900	10.6800	10.4300	10.4600	-0.476%	475,738	-49.618%
2025-12-16	10.5700	10.6600	10.4100	10.5100	+0.095%	297,494	-49.857%
2025-12-15	10.6900	10.8850	10.4800	10.5000	-1.037%	536,595	-49.810%
2025-12-12	10.4700	10.7200	10.4450	10.6100	+1.240%	608,068	-50.330%
2025-12-11	10.3300	10.5400	10.3300	10.4800	+1.256%	436,095	-49.714%
2025-12-10	10.0000	10.4700	10.0000	10.3500	+3.811%	445,548	-49.082%
2025-12-09	9.6800	9.9850	9.6800	9.9700	+2.784%	337,472	-47.141%
2025-12-08	9.9000	9.9000	9.6299	9.7000	-2.806%	330,734	-45.670%
2025-12-05	9.7600	9.9800	9.7000	9.9800	+1.733%	385,546	-47.194%
2025-12-04	10.0000	10.0950	9.7900	9.8100	-1.703%	369,983	-46.279%
2025-12-03	9.8500	10.1800	9.8500	9.9800	+1.423%	470,476	-47.194%
2025-12-02	9.7100	9.9600	9.6600	9.8400	+1.235%	426,970	-46.443%
2025-12-01	9.9000	9.9900	9.6950	9.7200	-1.719%	470,927	-45.782%
2025-11-28	10.3100	10.3100	9.8700	9.8900	-4.995%	295,141	-46.714%
2025-11-26	10.0600	10.4600	10.0600	10.4100	+2.866%	483,981	-49.376%
2025-11-25	10.0200	10.1750	10.0100	10.1200	+1.200%	338,372	-47.925%
2025-11-24	9.9200	10.1000	9.7600	10.0000	-0.200%	496,699	-47.300%
2025-11-21	9.5500	10.0886	9.5000	10.0200	+5.696%	428,685	-47.405%
2025-11-20	9.6300	9.7500	9.3200	9.4800	-0.420%	567,420	-44.409%
2025-11-19	9.6000	9.6900	9.4000	9.5200	-0.105%	423,079	-44.643%
2025-11-18	9.3500	9.6257	9.2500	9.5300	+0.210%	461,650	-44.701%
2025-11-17	9.6000	9.9050	9.4620	9.5100	-1.143%	502,746	-44.585%
2025-11-14	9.6500	9.7000	9.4450	9.6200	-1.636%	477,007	-45.218%
2025-11-13	9.6900	9.9900	9.6300	9.7800	+1.875%	550,076	-46.115%
2025-11-12	9.6300	9.7613	9.3600	9.6000	+0.313%	418,908	-45.104%
2025-11-11	9.8300	9.8800	9.2700	9.5700	-3.040%	642,470	-44.932%
2025-11-10	9.1900	10.0200	9.1400	9.8700	+8.224%	661,652	-46.606%
2025-11-07	10.4000	10.7450	8.8950	9.1200	-15.789%	1,264,946	-42.215%
2025-11-06	11.1000	11.1500	10.8000	10.8300	-2.344%	524,093	-51.339%
2025-11-05	10.5800	11.1400	10.5800	11.0900	+4.820%	397,109	-52.480%
2025-11-04	10.6000	10.7800	10.5000	10.5800	-1.121%	396,149	-50.189%
2025-11-03	10.7400	10.7600	10.5088	10.7000	-0.187%	519,342	-50.748%
2025-10-31	10.6100	10.9569	10.5000	10.7200	+0.942%	401,006	-50.840%
2025-10-30	10.5800	10.7000	10.4501	10.6200	-0.282%	335,331	-50.377%
2025-10-29	10.6400	10.8600	10.4900	10.6500	-0.838%	435,286	-50.516%
2025-10-28	10.9300	10.9450	10.6700	10.7400	-1.828%	352,353	-50.931%
2025-10-27	11.1400	11.2750	10.9300	10.9400	-0.726%	437,612	-51.828%
2025-10-24	11.1000	11.1500	11.0000	11.0200	+0.823%	264,733	-52.178%
2025-10-23	10.7800	11.0400	10.7400	10.9300	+0.645%	263,578	-51.784%
2025-10-22	10.8300	10.9600	10.7300	10.8600	+0.092%	330,278	-51.473%
2025-10-21	10.9200	11.0300	10.8100	10.8500	+0.463%	261,045	-51.429%
2025-10-20	10.7600	11.0000	10.7000	10.8000	+1.029%	338,478	-51.204%
2025-10-17	10.6500	10.8000	10.5800	10.6900	+0.281%	317,606	-50.702%
2025-10-16	10.6100	10.8300	10.5500	10.6600	+0.377%	352,565	-50.563%
2025-10-15	10.7600	10.8099	10.5200	10.6200	-0.094%	393,143	-50.377%
2025-10-14	10.3100	10.6950	10.3100	10.6300	+1.625%	421,123	-50.423%
2025-10-13	10.4800	10.7050	10.3600	10.4600	+1.652%	444,543	-49.618%
2025-10-10	11.0400	11.0400	10.2800	10.2900	-6.793%	613,347	-48.785%
2025-10-09	11.3100	11.3100	10.7801	11.0400	-1.954%	445,270	-52.264%
2025-10-08	11.2000	11.3125	11.0800	11.2600	+1.350%	342,496	-53.197%
2025-10-07	11.5200	11.5938	10.9300	11.1100	-2.969%	594,623	-52.565%
2025-10-06	11.3700	11.6300	11.3100	11.4500	+0.704%	431,432	-53.974%
2025-10-03	11.7800	12.0300	11.2964	11.3700	-2.986%	726,407	-53.650%
2025-10-02	11.9800	12.0400	11.5700	11.7200	-2.415%	399,394	-55.034%
2025-10-01	12.0500	12.1691	11.6789	12.0100	-1.477%	494,187	-56.120%
2025-09-30	12.0300	12.2600	12.0105	12.1900	+0.911%	504,393	-56.768%
2025-09-29	12.3500	12.5000	11.9650	12.0800	-1.307%	429,775	-56.374%
2025-09-26	12.0100	12.5930	11.8900	12.2400	+2.000%	727,594	-56.944%
2025-09-25	11.8700	12.0100	11.5800	12.0000	+1.095%	540,902	-56.083%
2025-09-24	12.3500	12.4100	11.5000	11.8700	-3.809%	868,798	-55.602%
2025-09-23	14.0000	14.6200	12.1144	12.3400	-3.894%	1,673,874	-57.293%
2025-09-22	12.3500	13.1700	12.2330	12.8400	+6.203%	1,400,850	-58.956%
2025-09-19	12.3700	12.3700	12.0100	12.0900	-1.867%	1,250,524	-56.410%
2025-09-18	11.9100	12.3650	11.8550	12.3200	+3.879%	549,070	-57.224%
2025-09-17	11.7500	12.1700	11.7100	11.8600	+1.195%	382,794	-55.565%
2025-09-16	11.7700	11.8700	11.6000	11.7200	-0.930%	341,120	-55.034%
2025-09-15	12.0600	12.0800	11.7200	11.8300	-1.744%	351,786	-55.452%
2025-09-12	11.6700	12.1000	11.5000	12.0400	+2.906%	433,953	-56.229%
2025-09-11	11.5000	11.9600	11.5000	11.7000	+1.563%	616,161	-54.957%
2025-09-10	11.5200	11.6000	11.3450	11.5200	-0.690%	404,688	-54.253%
2025-09-09	11.4700	11.7700	11.3100	11.6000	+0.782%	401,906	-54.569%
2025-09-08	11.5600	11.6700	11.3700	11.5100	+0.174%	437,503	-54.214%
2025-09-05	12.1800	12.3000	11.3200	11.4900	-6.585%	531,067	-54.134%
2025-09-04	12.1500	12.3660	12.0200	12.3000	+2.159%	508,339	-57.154%
2025-09-03	12.1300	12.2331	11.9300	12.0400	-0.660%	472,215	-56.229%
2025-09-02	11.8300	12.2700	11.7000	12.1200	-0.411%	638,480	-56.518%
2025-08-29	11.8700	12.1900	11.8700	12.1700	+1.926%	485,119	-56.697%
2025-08-28	12.1900	12.2200	11.8300	11.9400	-2.051%	460,782	-55.863%
2025-08-27	12.0600	12.2590	11.9100	12.1900	-0.164%	411,410	-56.768%
2025-08-26	11.9600	12.4050	11.8800	12.2100	+1.581%	779,705	-56.839%
2025-08-25	11.9700	12.1600	11.9200	12.0200	-0.907%	338,929	-56.156%
2025-08-22	11.5200	12.1550	11.5200	12.1300	+6.591%	631,014	-56.554%
2025-08-21	11.6000	11.6100	11.3400	11.3800	-3.231%	530,445	-53.691%
2025-08-20	11.7700	11.9100	11.5600	11.7600	-0.843%	702,908	-55.187%
2025-08-19	11.7100	12.2256	11.7000	11.8600	+1.628%	719,130	-55.565%
2025-08-18	11.5400	11.9500	11.5100	11.6700	+0.952%	703,047	-54.841%
2025-08-15	11.5800	11.7400	11.1550	11.5600	+1.049%	557,818	-54.412%
2025-08-14	11.3600	11.5550	11.1700	11.4400	-0.867%	614,546	-53.934%
2025-08-13	11.3400	11.9600	11.1300	11.5400	+3.498%	940,356	-54.333%
2025-08-12	10.7000	11.1500	10.6900	11.1500	+5.388%	996,113	-52.735%
2025-08-11	9.0100	10.6362	8.8400	10.5800	+18.477%	1,293,588	-50.189%
2025-08-08	8.5200	9.1900	8.2600	8.9300	+8.902%	1,141,599	-40.985%
2025-08-07	8.6200	8.7600	8.1500	8.2000	-4.429%	757,214	-35.732%
2025-08-06	8.2900	8.6600	8.2300	8.5800	+2.878%	623,887	-38.578%
2025-08-05	8.4300	8.7400	8.2900	8.3400	+0.120%	501,181	-36.811%
2025-08-04	8.3700	8.4346	8.2600	8.3300	+1.585%	343,866	-36.735%
2025-08-01	8.3800	8.4350	8.0000	8.2000	-2.148%	559,084	-35.732%
2025-07-31	8.5600	8.6250	8.3500	8.3800	-2.784%	457,390	-37.112%
2025-07-30	8.7300	8.8700	8.5500	8.6200	-0.347%	333,361	-38.863%
2025-07-29	8.9100	8.9739	8.6000	8.6500	-2.700%	439,812	-39.075%
2025-07-28	8.7500	8.9500	8.6800	8.8900	+1.600%	259,678	-40.720%
2025-07-25	8.9900	8.9900	8.6250	8.7500	-2.344%	331,372	-39.771%
2025-07-24	9.7000	9.7000	8.9600	8.9600	-8.665%	391,978	-41.183%
2025-07-23	9.2400	9.8200	9.2400	9.8100	+8.638%	693,387	-46.279%
2025-07-22	8.5700	9.0500	8.5550	9.0300	+5.491%	510,136	-41.639%
2025-07-21	8.3600	8.6400	8.2801	8.5600	+2.638%	352,305	-38.435%
2025-07-18	8.2800	8.3500	8.1638	8.3400	+0.846%	316,404	-36.811%
2025-07-17	8.3000	8.4178	8.2450	8.2700	-0.121%	385,931	-36.276%
2025-07-16	8.4200	8.4750	8.1000	8.2800	-1.779%	723,234	-36.353%
2025-07-15	8.6400	8.7500	8.4050	8.4300	-2.543%	375,457	-37.485%
2025-07-14	9.1300	9.2000	8.4300	8.6500	-6.486%	446,979	-39.075%
2025-07-11	9.3100	9.3600	9.1200	9.2500	-0.857%	494,320	-43.027%
2025-07-10	9.3700	9.5000	9.2500	9.3300	-0.214%	395,340	-43.516%
2025-07-09	9.2900	9.3700	9.1300	9.3500	+0.972%	443,877	-43.636%
2025-07-08	8.9800	9.2900	8.8900	9.2600	+3.812%	462,360	-43.089%
2025-07-07	8.8500	9.1600	8.8500	8.9200	0.000%	571,022	-40.919%
2025-07-03	8.8600	9.0600	8.8300	8.9200	+1.134%	348,531	-40.919%
2025-07-02	8.8000	8.9800	8.6000	8.8200	-0.451%	623,902	-40.249%
2025-07-01	8.0200	8.9800	7.9700	8.8600	+10.889%	766,530	-40.519%
2025-06-30	8.0700	8.1191	7.8600	7.9900	-1.236%	444,037	-34.043%
2025-06-27	8.0200	8.1600	7.9300	8.0900	+1.506%	863,145	-34.858%
2025-06-26	7.7500	7.9900	7.6600	7.9700	+3.105%	521,448	-33.877%
2025-06-25	7.6900	7.7600	7.5800	7.7300	-0.387%	356,889	-31.824%
2025-06-24	7.7400	7.8100	7.6000	7.7600	+1.305%	491,306	-32.088%
2025-06-23	7.6200	7.7850	7.3000	7.6600	-0.777%	517,750	-31.201%
2025-06-20	7.7200	7.7900	7.4900	7.7200	+0.521%	1,223,132	-31.736%
2025-06-18	7.7500	7.8550	7.6700	7.6800	-1.158%	355,505	-31.380%
2025-06-17	7.9000	7.9300	7.7000	7.7700	-2.264%	459,713	-32.175%
2025-06-16	7.7100	7.9800	7.6700	7.9500	+5.159%	453,506	-33.711%
2025-06-13	7.8500	8.0000	7.5400	7.5600	-5.382%	362,912	-30.291%
2025-06-12	8.0000	8.1900	7.9700	7.9900	-1.236%	305,099	-34.043%
2025-06-11	8.3700	8.4300	8.0700	8.0900	-3.345%	466,317	-34.858%
2025-06-10	8.0400	8.5050	8.0100	8.3700	+4.104%	477,313	-37.037%
2025-06-09	7.9700	8.0900	7.8950	8.0400	+1.387%	530,993	-34.453%
2025-06-06	7.8600	7.9400	7.7800	7.9300	+1.928%	309,486	-33.544%
2025-06-05	7.9600	7.9600	7.7450	7.7800	-1.269%	357,840	-32.262%
2025-06-04	8.0100	8.1400	7.8400	7.8800	-1.623%	551,344	-33.122%
2025-06-03	8.2900	8.3000	7.9300	8.0100	-3.842%	517,263	-34.207%
2025-06-02	8.4400	8.6000	8.2900	8.3300	-3.476%	870,087	-36.735%
2025-05-30	8.3000	8.9500	8.1550	8.6300	+2.738%	1,174,942	-38.934%
2025-05-29	7.6700	8.4650	7.5500	8.4000	+13.360%	1,139,212	-37.262%
2025-05-28	7.5800	7.6300	7.3700	7.4100	-2.114%	547,081	-28.880%
2025-05-27	7.3700	7.6200	7.3100	7.5700	+4.270%	568,859	-30.383%
2025-05-23	7.2000	7.2900	7.1300	7.2600	-0.820%	592,344	-27.410%
2025-05-22	7.2200	7.4100	7.2000	7.3200	+0.549%	217,151	-28.005%
2025-05-21	7.4700	7.5000	7.2800	7.2800	-4.084%	303,101	-27.610%
2025-05-20	7.4400	7.6800	7.4200	7.5900	+1.879%	340,452	-30.567%
2025-05-19	7.4600	7.5600	7.4000	7.4500	-1.715%	750,352	-29.262%
2025-05-16	7.4700	7.6700	7.4600	7.5800	+1.473%	379,077	-30.475%
2025-05-15	7.2700	7.4900	7.2100	7.4700	+2.049%	326,417	-29.451%
2025-05-14	7.3900	7.4000	7.1900	7.3200	-1.480%	522,909	-28.005%
2025-05-13	7.4400	7.5036	7.2700	7.4300	-0.134%	646,333	-29.071%
2025-05-12	7.1500	7.5300	7.1000	7.4400	+8.772%	1,319,290	-29.167%
2025-05-09	6.5950	7.3500	6.5900	6.8400	+11.039%	1,169,044	-22.953%
2025-05-08	5.8100	6.1600	5.7750	6.1600	+7.130%	864,057	-14.448%
2025-05-07	5.8300	5.8600	5.6500	5.7500	-0.519%	684,155	-8.348%
2025-05-06	5.8500	5.8600	5.6300	5.7800	-2.365%	598,168	-8.824%
2025-05-05	6.1000	6.1600	5.9100	5.9200	-4.362%	470,001	-10.980%
2025-05-02	6.2400	6.2800	6.1250	6.1900	+0.487%	488,231	-14.863%
2025-05-01	6.2700	6.3550	6.1100	6.1600	-2.686%	521,184	-14.448%
2025-04-30	6.0300	6.3400	5.9450	6.3300	+4.455%	652,853	-16.746%
2025-04-29	5.8200	6.0965	5.7700	6.0600	+3.767%	542,618	-13.036%
2025-04-28	5.7600	5.8900	5.7400	5.8400	+1.213%	553,485	-9.760%
2025-04-25	5.6900	5.7700	5.6000	5.7700	+0.874%	440,476	-8.666%
2025-04-24	5.5500	5.7250	5.4300	5.7200	+3.623%	520,278	-7.867%
2025-04-23	5.6800	5.9600	5.4950	5.5200	-0.361%	546,906	-4.529%
2025-04-22	5.6300	5.6796	5.4000	5.5400	-0.539%	554,453	-4.874%
2025-04-21	5.4800	5.5850	5.3200	5.5700	+1.642%	702,091	-5.386%
2025-04-17	5.5700	5.7345	5.3500	5.4800	-2.317%	746,709	-3.832%
2025-04-16	5.8900	5.9200	5.6000	5.6100	-5.556%	875,251	-6.061%
2025-04-15	6.0000	6.0900	5.9000	5.9400	-2.463%	498,593	-11.279%
2025-04-14	6.3000	6.3050	5.9600	6.0900	-2.247%	975,415	-13.465%
2025-04-11	6.0100	6.3199	5.7450	6.2300	+2.636%	1,151,522	-15.409%
2025-04-10	6.2200	6.3500	5.9015	6.0700	-4.560%	704,460	-13.180%
2025-04-09	6.0200	6.6500	5.9100	6.3600	+5.648%	784,595	-17.138%
2025-04-08	6.2600	6.3100	5.9450	6.0200	-3.215%	1,218,742	-12.458%
2025-04-07	6.2300	6.5400	6.0100	6.2200	-3.416%	694,495	-15.273%
2025-04-04	6.6550	6.6900	6.3904	6.4400	-5.710%	527,574	-18.168%
2025-04-03	6.9600	7.0500	6.7300	6.8300	-4.208%	444,190	-22.840%
2025-04-02	7.1500	7.2900	7.0500	7.1300	-1.247%	372,728	-26.087%
2025-04-01	7.2500	7.3800	7.1000	7.2200	-0.551%	366,803	-27.008%
2025-03-31	7.1500	7.4100	7.0900	7.2600	+0.554%	397,311	-27.410%
2025-03-28	7.4900	7.5652	7.1600	7.2200	-3.862%	313,950	-27.008%
2025-03-27	6.9400	7.5700	6.9400	7.5100	+8.369%	551,293	-29.827%
2025-03-26	6.8600	7.0050	6.8200	6.9300	+1.168%	481,037	-23.954%
2025-03-25	7.3400	7.3400	6.7850	6.8500	-6.676%	647,556	-23.066%
2025-03-24	7.7000	7.7715	7.3400	7.3400	-4.799%	745,381	-28.202%
2025-03-21	7.9900	8.0700	7.6800	7.7100	-5.049%	2,212,392	-31.647%
2025-03-20	8.0600	8.2000	8.0600	8.1200	-0.490%	444,148	-35.099%
2025-03-19	8.0500	8.2150	7.9800	8.1600	+1.746%	470,281	-35.417%
2025-03-18	8.2000	8.3500	8.0100	8.0200	-2.788%	550,632	-34.289%
2025-03-17	8.1200	8.2900	8.0800	8.2500	+1.601%	710,563	-36.121%
2025-03-14	7.9200	8.1600	7.8100	8.1200	+3.308%	524,418	-35.099%
2025-03-13	7.8200	8.0300	7.8150	7.8600	+0.512%	632,104	-32.952%
2025-03-12	8.1900	8.3800	7.8100	7.8200	-4.982%	775,810	-32.609%
2025-03-11	7.9800	8.3300	7.9800	8.2300	+2.491%	638,217	-35.966%
2025-03-10	7.9600	8.1555	7.9000	8.0300	+1.006%	562,167	-34.371%
2025-03-07	8.0400	8.2500	7.9250	7.9500	-1.119%	535,617	-33.711%
2025-03-06	8.0900	8.2100	7.8400	8.0400	-1.471%	644,074	-34.453%
2025-03-05	7.6600	8.1950	7.6600	8.1600	+6.527%	771,098	-35.417%
2025-03-04	7.5600	7.6900	7.3700	7.6600	0.000%	453,217	-31.201%
2025-03-03	7.9500	8.0138	7.5700	7.6600	-3.283%	594,420	-31.201%
2025-02-28	7.9100	8.0000	7.7900	7.9200	-0.503%	516,866	-33.460%
2025-02-27	7.8000	8.1200	7.7200	7.9600	+0.887%	696,027	-33.794%
2025-02-26	8.0800	8.1200	7.8000	7.8900	-2.351%	707,384	-33.207%
2025-02-25	7.6500	8.1800	7.6200	8.0800	+5.621%	725,583	-34.777%
2025-02-24	7.5600	7.8000	7.5400	7.6500	+0.658%	1,032,201	-31.111%
2025-02-21	7.8600	7.9600	7.5600	7.6000	-1.682%	703,566	-30.658%
2025-02-20	7.8200	8.0504	7.5300	7.7300	-1.277%	925,230	-31.824%
2025-02-19	7.3600	7.9500	7.2800	7.8300	+7.703%	1,301,645	-32.695%
2025-02-18	7.5900	7.8800	7.2000	7.2700	-3.836%	1,263,929	-27.510%
2025-02-14	8.8750	10.0400	7.4400	7.5600	+17.757%	3,560,596	-30.291%
2025-02-13	6.3200	6.4700	6.2300	6.4200	+1.582%	1,361,136	-17.913%
2025-02-12	6.3500	6.4000	6.2800	6.3200	-2.318%	422,748	-16.614%
2025-02-11	6.4400	6.6100	6.4000	6.4700	0.000%	435,774	-18.547%
2025-02-10	6.3300	6.5480	6.3000	6.4700	+2.698%	496,514	-18.547%
2025-02-07	6.4700	6.4700	6.2400	6.3000	-3.077%	587,774	-16.349%
2025-02-06	6.4900	6.6500	6.4600	6.5000	+0.932%	357,403	-18.923%
2025-02-05	6.5100	6.5500	6.3300	6.4400	-1.075%	370,143	-18.168%
2025-02-04	6.4100	6.5100	6.2800	6.5100	+1.402%	384,990	-19.048%
2025-02-03	6.5000	6.5600	6.2600	6.4200	-1.985%	393,007	-17.913%
2025-01-31	6.9100	6.9100	6.5000	6.5500	-5.483%	528,699	-19.542%
2025-01-30	6.9300	7.0700	6.8100	6.9300	+0.435%	326,645	-23.954%
2025-01-29	6.9000	6.9200	6.7100	6.9000	-0.289%	395,728	-23.623%
2025-01-28	6.9400	7.0050	6.7700	6.9200	-1.001%	451,234	-23.844%
2025-01-27	6.8900	7.2100	6.8800	6.9900	+1.451%	485,327	-24.607%
2025-01-24	7.1000	7.1700	6.8800	6.8900	-3.501%	348,273	-23.512%
2025-01-23	6.9900	7.2700	6.8800	7.1400	+1.565%	549,088	-26.190%
2025-01-22	7.2500	7.3850	7.0100	7.0300	-3.962%	579,012	-25.036%
2025-01-21	7.0000	7.3800	6.9400	7.3200	+4.422%	621,178	-28.005%

document.getElementById("ss1KZR").onerror = function(){this.style.display='none';}; .dark-mode .xfLc6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfLc6j{ color: #333333; background-color: white; border: 2px solid #333333; }NUSNuSkin Enterprises, Inc.stock NYSE

NUS
NuSkin Enterprises, Inc.
stock NYSE