Canada markets open in 8 hours 44 minutes

Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.70+0.34 (+2.75%)
At close: 04:00PM EDT
12.30 -0.40 (-3.15%)
After hours: 06:16PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202412.5012.8212.3412.7012.70788,400
Apr 17, 202412.3912.6312.3012.3612.36504,800
Apr 16, 202411.9012.3611.9012.2812.28574,700
Apr 15, 202412.0612.1811.8412.0112.01795,700
Apr 12, 202412.2112.3111.9512.0512.05540,600
Apr 11, 202412.3912.5012.2212.2512.25555,200
Apr 10, 202412.5712.5712.1912.2012.20653,400
Apr 09, 202412.5313.1612.5312.9912.99366,800
Apr 08, 202412.6412.8312.5312.5312.53456,600
Apr 05, 202412.4612.5512.3412.5212.52621,100
Apr 04, 202413.0113.0912.4512.4812.48410,600
Apr 03, 202413.0013.2012.6012.8912.89390,200
Apr 02, 202413.3013.4612.9713.1413.14488,000
Apr 01, 202413.7413.7513.4113.4813.48435,000
Mar 28, 202413.8314.0413.5813.8313.83446,800
Mar 27, 202412.9413.7612.8413.7513.75622,700
Mar 26, 202412.6013.0412.5912.8412.84482,700
Mar 25, 202412.3212.6612.3212.5012.50515,200
Mar 22, 202412.6912.7112.3012.3012.30464,500
Mar 21, 202412.7512.9012.6012.6912.69664,900
Mar 20, 202412.5612.8412.3912.7112.71595,900
Mar 19, 202412.8113.1812.5312.6112.61654,000
Mar 18, 202413.2613.3812.7912.8612.86871,500
Mar 15, 202412.7813.3012.7213.2513.254,365,000
Mar 14, 202413.2013.2112.7112.8312.83985,500
Mar 13, 202413.1013.4813.0713.2013.20846,600
Mar 12, 202413.1713.2112.8213.0613.06954,800
Mar 11, 202412.5813.3612.5113.1313.13965,200
Mar 08, 202413.0013.1112.7112.7412.74570,700
Mar 07, 202412.9013.1012.6412.8012.80714,900
Mar 06, 202412.6912.8712.5112.8212.82683,100
Mar 05, 202412.7412.9612.5612.5712.57584,500
Mar 04, 202412.6313.0112.3612.8012.80987,600
Mar 01, 202412.5712.7012.2812.6412.64590,900
Feb 29, 202412.5113.0512.3812.5012.501,017,000
Feb 28, 202412.1912.5112.0612.3812.38779,900
Feb 27, 202412.4112.5812.3312.3712.37593,600
Feb 26, 202412.4612.6312.2012.3412.34822,000
Feb 23, 202412.2512.6712.1412.5812.58818,400
Feb 23, 20240.06 Dividend
Feb 22, 202412.5412.6012.2512.2912.23909,500
Feb 21, 202412.9613.0812.3812.6612.601,177,200
Feb 20, 202413.6113.6212.8913.0312.971,463,000
Feb 16, 202413.8614.6413.5213.6913.622,149,900
Feb 15, 202413.3714.6013.3713.8213.752,956,600
Feb 14, 202417.5417.6817.3417.4317.34905,800
Feb 13, 202418.1318.4517.3017.3917.31897,100
Feb 12, 202417.6918.8217.6918.7218.63757,800
Feb 09, 202417.7517.8517.4017.6017.51774,000
Feb 08, 202417.4917.9217.4117.8217.73878,600
Feb 07, 202417.8517.8917.3717.4417.35649,700
Feb 06, 202417.6918.0517.5317.7517.66544,300
Feb 05, 202418.0218.0717.6817.7217.63582,000
Feb 02, 202418.5518.6718.0318.1618.07414,400
Feb 01, 202418.7018.9718.4118.8818.79418,900
Jan 31, 202418.7019.1218.5418.5618.471,922,500
Jan 30, 202418.6918.8218.5718.6918.60498,600
Jan 29, 202418.7718.9018.5018.8618.77546,200
Jan 26, 202419.0919.3018.7618.7618.67382,900
Jan 25, 202418.5519.0418.5518.9618.87479,700
Jan 24, 202418.5318.7718.2118.2918.20476,800
Jan 23, 202418.2618.7518.0218.2918.20685,400
Jan 22, 202417.5218.0217.4518.0117.92770,400
Jan 19, 202417.4617.6017.0917.3817.30724,700
Jan 18, 202417.3117.3816.8817.3717.29526,800
Jan 17, 202417.3017.6217.1817.2817.20539,000
Jan 16, 202418.0118.0217.6017.6617.57526,800
Jan 12, 202418.7618.8718.0018.1218.03369,900
Jan 11, 202418.6618.6618.0618.4618.37551,100
Jan 10, 202418.4918.8418.3818.7718.68511,100
Jan 09, 202418.7018.7918.4018.4918.40487,000
Jan 08, 202418.6619.1818.5418.9918.90437,100
Jan 05, 202418.7818.9618.3518.6318.54441,500
Jan 04, 202419.1719.3618.8318.9318.84615,000
Jan 03, 202420.2020.3119.1019.2419.15949,100
Jan 02, 202419.3520.7519.2220.3220.22632,200
Dec 29, 202319.3519.5919.3219.4219.33530,700
Dec 28, 202319.1919.5719.1919.3819.29380,300
Dec 27, 202319.4119.5619.2219.2519.16449,600
Dec 26, 202319.4019.4419.1419.2219.13373,200
Dec 22, 202319.6320.0819.2219.3419.25370,100
Dec 21, 202319.4519.6019.0419.5919.49472,000
Dec 20, 202319.6519.9419.2419.2919.20678,100
Dec 19, 202319.4519.9219.3219.6819.58825,500
Dec 18, 202319.3719.6019.1319.2819.19567,700
Dec 15, 202320.0020.0219.3319.3519.264,390,200
Dec 14, 202319.5420.2019.5419.7919.69711,800
Dec 13, 202318.1619.2018.0119.1019.01754,800
Dec 12, 202318.0018.4417.6718.2218.13508,500
Dec 11, 202317.7318.3017.7318.0918.00702,400
Dec 08, 202318.0018.0017.6017.7417.65391,200
Dec 07, 202317.5018.1717.4218.0317.94413,800
Dec 06, 202317.3117.8617.1917.5317.44463,100
Dec 05, 202317.4817.5817.1217.1917.11426,800
Dec 04, 202317.4018.0417.4017.6217.53441,100
Dec 01, 202316.9717.6916.8517.5617.47537,800
Nov 30, 202316.9617.2016.6517.0216.94509,600
Nov 29, 202316.7517.1416.6116.7516.67434,100
Nov 28, 202316.6316.7616.3916.6216.54398,900
Nov 27, 202317.1117.2516.6516.6716.59367,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...