Nu Skin Enterprises Inc (NUS) Historical Stock Data
10.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUS is up 0.29% a day on average. There have been 16 days where Nu Skin Enterprises Inc closed green and 14 days where NUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.96 | 10.05 | ↑$0.09 (0.90%) | 9.96 | 10.16 | 193.51K |
| 2025-12-23 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 9.99 | 10.23 | 321.86K |
| 2025-12-22 | 10.23 | 10.10 | ↓$0.13 (-1.27%) | 9.94 | 10.35 | 347.54K |
| 2025-12-19 | 10.20 | 10.27 | ↑$0.07 (0.69%) | 10.07 | 10.30 | 392.93K |
| 2025-12-18 | 10.51 | 10.25 | ↓$0.26 (-2.47%) | 10.21 | 10.61 | 356.87K |
| 2025-12-17 | 10.49 | 10.46 | ↓$0.03 (-0.29%) | 10.43 | 10.68 | 346K |
| 2025-12-16 | 10.57 | 10.51 | ↓$0.06 (-0.57%) | 10.41 | 10.66 | 297.47K |
| 2025-12-15 | 10.69 | 10.50 | ↓$0.19 (-1.78%) | 10.48 | 10.89 | 483.39K |
| 2025-12-12 | 10.47 | 10.61 | ↑$0.14 (1.34%) | 10.45 | 10.72 | 300.66K |
| 2025-12-11 | 10.33 | 10.48 | ↑$0.15 (1.45%) | 10.33 | 10.54 | 356.03K |
| 2025-12-10 | 10.00 | 10.35 | ↑$0.35 (3.50%) | 10.00 | 10.47 | 290.33K |
| 2025-12-09 | 9.68 | 9.97 | ↑$0.29 (3.00%) | 9.68 | 9.99 | 334.29K |
| 2025-12-08 | 9.90 | 9.70 | ↓$0.20 (-2.02%) | 9.63 | 9.90 | 330.73K |
| 2025-12-05 | 9.76 | 9.98 | ↑$0.22 (2.25%) | 9.70 | 9.98 | 306.21K |
| 2025-12-04 | 10.00 | 9.81 | ↓$0.19 (-1.90%) | 9.79 | 10.10 | 279.93K |
| 2025-12-03 | 9.85 | 9.98 | ↑$0.13 (1.32%) | 9.85 | 10.18 | 469.92K |
| 2025-12-02 | 9.71 | 9.84 | ↑$0.13 (1.34%) | 9.66 | 9.96 | 304.79K |
| 2025-12-01 | 9.90 | 9.72 | ↓$0.18 (-1.82%) | 9.70 | 9.97 | 356.39K |
| 2025-11-28 | 10.31 | 9.89 | ↓$0.42 (-4.07%) | 9.87 | 10.31 | 295.14K |
| 2025-11-26 | 10.06 | 10.41 | ↑$0.35 (3.48%) | 10.06 | 10.46 | 423.75K |
| 2025-11-25 | 10.02 | 10.12 | ↑$0.10 (1.00%) | 10.01 | 10.18 | 269.91K |
| 2025-11-24 | 9.92 | 10.00 | ↑$0.08 (0.81%) | 9.76 | 10.10 | 316.70K |
| 2025-11-21 | 9.55 | 10.02 | ↑$0.47 (4.92%) | 9.50 | 10.09 | 427.96K |
| 2025-11-20 | 9.63 | 9.48 | ↓$0.15 (-1.56%) | 9.34 | 9.75 | 335.97K |
| 2025-11-19 | 9.60 | 9.52 | ↓$0.08 (-0.83%) | 9.40 | 9.69 | 364.73K |
| 2025-11-18 | 9.35 | 9.53 | ↑$0.18 (1.93%) | 9.29 | 9.63 | 374.76K |
| 2025-11-17 | 9.60 | 9.51 | ↓$0.09 (-0.94%) | 9.46 | 9.91 | 412.31K |
| 2025-11-14 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.45 | 9.70 | 384.31K |
| 2025-11-13 | 9.69 | 9.78 | ↑$0.09 (0.93%) | 9.63 | 9.99 | 549.83K |
| 2025-11-12 | 9.63 | 9.60 | ↓$0.03 (-0.31%) | 9.37 | 9.76 | 339.55K |
Create an account or log in to view more rows.
$NUS bounce back baby
$NUS love this stock!!!!
$NUS Call or puts monday?
$NUS one of the poorest performed stocks for a big name.
$NUS check out the one month chart.
Perfect bull flag.
$NUS Ride this train. You won't regret.
$NUS Don't hold!!! Buy it
$NUS 5 minute looks sexy
$NUS Buying again tomorrow.
$NUS added