UK markets close in 5 hours 51 minutes

Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.24-0.23 (-1.84%)
At close: 04:00PM EDT
12.21 -0.03 (-0.25%)
Pre-market: 04:39AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202412.3412.4412.1012.2412.24470,000
24 Apr 202412.5612.5612.3712.4712.47440,000
23 Apr 202412.4912.9812.4912.7512.75568,300
22 Apr 202413.0713.0812.6012.6412.64558,100
19 Apr 202412.5813.1012.5813.0113.01516,500
18 Apr 202412.5012.8212.3412.7012.70788,400
17 Apr 202412.3912.6312.3012.3612.36504,800
16 Apr 202411.9012.3611.9012.2812.28574,700
15 Apr 202412.0612.1811.8412.0112.01795,700
12 Apr 202412.2112.3111.9512.0512.05540,600
11 Apr 202412.3912.5012.2212.2512.25555,200
10 Apr 202412.5712.5712.1912.2012.20653,400
09 Apr 202412.5313.1612.5312.9912.99366,800
08 Apr 202412.6412.8312.5312.5312.53456,600
05 Apr 202412.4612.5512.3412.5212.52621,100
04 Apr 202413.0113.0912.4512.4812.48410,600
03 Apr 202413.0013.2012.6012.8912.89390,200
02 Apr 202413.3013.4612.9713.1413.14488,000
01 Apr 202413.7413.7513.4113.4813.48435,000
28 Mar 202413.8314.0413.5813.8313.83446,800
27 Mar 202412.9413.7612.8413.7513.75622,700
26 Mar 202412.6013.0412.5912.8412.84482,700
25 Mar 202412.3212.6612.3212.5012.50515,200
22 Mar 202412.6912.7112.3012.3012.30464,500
21 Mar 202412.7512.9012.6012.6912.69664,900
20 Mar 202412.5612.8412.3912.7112.71595,900
19 Mar 202412.8113.1812.5312.6112.61654,000
18 Mar 202413.2613.3812.7912.8612.86871,500
15 Mar 202412.7813.3012.7213.2513.254,365,000
14 Mar 202413.2013.2112.7112.8312.83985,500
13 Mar 202413.1013.4813.0713.2013.20846,600
12 Mar 202413.1713.2112.8213.0613.06954,800
11 Mar 202412.5813.3612.5113.1313.13965,200
08 Mar 202413.0013.1112.7112.7412.74570,700
07 Mar 202412.9013.1012.6412.8012.80714,900
06 Mar 202412.6912.8712.5112.8212.82683,100
05 Mar 202412.7412.9612.5612.5712.57584,500
04 Mar 202412.6313.0112.3612.8012.80987,600
01 Mar 202412.5712.7012.2812.6412.64590,900
29 Feb 202412.5113.0512.3812.5012.501,017,000
28 Feb 202412.1912.5112.0612.3812.38779,900
27 Feb 202412.4112.5812.3312.3712.37593,600
26 Feb 202412.4612.6312.2012.3412.34822,000
23 Feb 202412.2512.6712.1412.5812.58818,400
23 Feb 20240.06 Dividend
22 Feb 202412.5412.6012.2512.2912.23909,500
21 Feb 202412.9613.0812.3812.6612.601,177,200
20 Feb 202413.6113.6212.8913.0312.971,463,000
16 Feb 202413.8614.6413.5213.6913.622,149,900
15 Feb 202413.3714.6013.3713.8213.752,956,600
14 Feb 202417.5417.6817.3417.4317.34905,800
13 Feb 202418.1318.4517.3017.3917.31897,100
12 Feb 202417.6918.8217.6918.7218.63757,800
09 Feb 202417.7517.8517.4017.6017.51774,000
08 Feb 202417.4917.9217.4117.8217.73878,600
07 Feb 202417.8517.8917.3717.4417.35649,700
06 Feb 202417.6918.0517.5317.7517.66544,300
05 Feb 202418.0218.0717.6817.7217.63582,000
02 Feb 202418.5518.6718.0318.1618.07414,400
01 Feb 202418.7018.9718.4118.8818.79418,900
31 Jan 202418.7019.1218.5418.5618.471,922,500
30 Jan 202418.6918.8218.5718.6918.60498,600
29 Jan 202418.7718.9018.5018.8618.77546,200
26 Jan 202419.0919.3018.7618.7618.67382,900
25 Jan 202418.5519.0418.5518.9618.87479,700
24 Jan 202418.5318.7718.2118.2918.20476,800
23 Jan 202418.2618.7518.0218.2918.20685,400
22 Jan 202417.5218.0217.4518.0117.92770,400
19 Jan 202417.4617.6017.0917.3817.30724,700
18 Jan 202417.3117.3816.8817.3717.29526,800
17 Jan 202417.3017.6217.1817.2817.20539,000
16 Jan 202418.0118.0217.6017.6617.57526,800
12 Jan 202418.7618.8718.0018.1218.03369,900
11 Jan 202418.6618.6618.0618.4618.37551,100
10 Jan 202418.4918.8418.3818.7718.68511,100
09 Jan 202418.7018.7918.4018.4918.40487,000
08 Jan 202418.6619.1818.5418.9918.90437,100
05 Jan 202418.7818.9618.3518.6318.54441,500
04 Jan 202419.1719.3618.8318.9318.84615,000
03 Jan 202420.2020.3119.1019.2419.15949,100
02 Jan 202419.3520.7519.2220.3220.22632,200
29 Dec 202319.3519.5919.3219.4219.33530,700
28 Dec 202319.1919.5719.1919.3819.29380,300
27 Dec 202319.4119.5619.2219.2519.16449,600
26 Dec 202319.4019.4419.1419.2219.13373,200
22 Dec 202319.6320.0819.2219.3419.25370,100
21 Dec 202319.4519.6019.0419.5919.49472,000
20 Dec 202319.6519.9419.2419.2919.20678,100
19 Dec 202319.4519.9219.3219.6819.58825,500
18 Dec 202319.3719.6019.1319.2819.19567,700
15 Dec 202320.0020.0219.3319.3519.264,390,200
14 Dec 202319.5420.2019.5419.7919.69711,800
13 Dec 202318.1619.2018.0119.1019.01754,800
12 Dec 202318.0018.4417.6718.2218.13508,500
11 Dec 202317.7318.3017.7318.0918.00702,400
08 Dec 202318.0018.0017.6017.7417.65391,200
07 Dec 202317.5018.1717.4218.0317.94413,800
06 Dec 202317.3117.8617.1917.5317.44463,100
05 Dec 202317.4817.5817.1217.1917.11426,800
04 Dec 202317.4018.0417.4017.6217.53441,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...