Nu Skin Enterprises, Inc.NUSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.50 | $10.63 | $10.50 | $10.63 | 7,961 |
| 1/30/2026 | $10.50 | $10.68 | $10.38 | $10.61 | 435,500 |
| 1/29/2026 | $10.18 | $10.64 | $10.15 | $10.64 | 730,001 |
| 1/28/2026 | $10.68 | $10.75 | $10.00 | $10.10 | 637,800 |
| 1/27/2026 | $10.96 | $10.97 | $10.54 | $10.70 | 576,954 |
| 1/26/2026 | $11.04 | $11.19 | $10.98 | $11.01 | 705,400 |
| 1/23/2026 | $11.01 | $11.39 | $10.96 | $11.06 | 740,020 |
| 1/22/2026 | $11.09 | $11.26 | $10.87 | $11.03 | 543,483 |
| 1/21/2026 | $11.13 | $11.26 | $10.92 | $11.10 | 494,934 |
| 1/20/2026 | $11.30 | $11.45 | $10.84 | $11.06 | 455,276 |
| 1/16/2026 | $11.32 | $11.67 | $11.25 | $11.54 | 510,427 |
| 1/15/2026 | $11.02 | $11.43 | $10.88 | $11.34 | 428,941 |
| 1/14/2026 | $10.63 | $11.04 | $10.63 | $11.02 | 299,321 |
| 1/13/2026 | $10.50 | $10.82 | $10.44 | $10.63 | 405,500 |
| 1/12/2026 | $10.26 | $10.56 | $10.19 | $10.45 | 265,900 |
| 1/9/2026 | $10.37 | $10.46 | $10.10 | $10.33 | 226,400 |
| 1/8/2026 | $9.95 | $10.34 | $9.95 | $10.32 | 248,133 |
| 1/7/2026 | $10.20 | $10.34 | $9.82 | $10.08 | 310,600 |
| 1/6/2026 | $9.59 | $10.30 | $9.59 | $10.26 | 444,424 |
| 1/5/2026 | $9.68 | $9.84 | $9.63 | $9.69 | 620,200 |
| 1/2/2026 | $9.65 | $9.77 | $9.49 | $9.69 | 497,923 |
| 12/31/2025 | $9.76 | $9.76 | $9.59 | $9.62 | 370,742 |
| 12/30/2025 | $9.76 | $9.82 | $9.64 | $9.71 | 357,800 |
| 12/29/2025 | $9.78 | $9.84 | $9.55 | $9.73 | 371,604 |
| 12/26/2025 | $10.06 | $10.06 | $9.82 | $9.84 | 244,400 |
| 12/24/2025 | $9.96 | $10.16 | $9.96 | $10.05 | 193,507 |
| 12/23/2025 | $10.03 | $10.23 | $9.99 | $10.03 | 366,100 |
| 12/22/2025 | $10.23 | $10.35 | $9.94 | $10.10 | 453,721 |
| 12/19/2025 | $10.20 | $10.30 | $10.06 | $10.27 | 1.17M |
| 12/18/2025 | $10.51 | $10.61 | $10.21 | $10.25 | 619,728 |
| 12/17/2025 | $10.49 | $10.68 | $10.43 | $10.46 | 475,738 |
| 12/16/2025 | $10.57 | $10.66 | $10.41 | $10.51 | 297,500 |
| 12/15/2025 | $10.69 | $10.89 | $10.48 | $10.50 | 536,600 |
| 12/12/2025 | $10.47 | $10.72 | $10.45 | $10.61 | 608,100 |
| 12/11/2025 | $10.33 | $10.54 | $10.33 | $10.48 | 436,100 |
| 12/10/2025 | $10.00 | $10.47 | $10.00 | $10.35 | 445,548 |
| 12/9/2025 | $9.68 | $9.99 | $9.68 | $9.97 | 337,500 |
| 12/8/2025 | $9.90 | $9.90 | $9.63 | $9.70 | 330,734 |
| 12/5/2025 | $9.76 | $9.98 | $9.70 | $9.98 | 385,546 |
| 12/4/2025 | $10.00 | $10.10 | $9.79 | $9.81 | 370,000 |
| 12/3/2025 | $9.85 | $10.18 | $9.85 | $9.98 | 470,500 |
| 12/2/2025 | $9.71 | $9.96 | $9.66 | $9.84 | 427,000 |
| 12/1/2025 | $9.90 | $9.99 | $9.70 | $9.72 | 470,927 |
| 11/28/2025 | $10.31 | $10.31 | $9.87 | $9.89 | 295,141 |
| 11/26/2025 | $10.06 | $10.46 | $10.06 | $10.41 | 483,981 |
| 11/25/2025 | $10.02 | $10.18 | $10.01 | $10.12 | 338,400 |
| 11/24/2025 | $9.92 | $10.10 | $9.76 | $10.00 | 496,699 |
| 11/21/2025 | $9.55 | $10.09 | $9.50 | $10.02 | 428,700 |
| 11/20/2025 | $9.63 | $9.75 | $9.32 | $9.48 | 567,420 |
| 11/19/2025 | $9.60 | $9.69 | $9.40 | $9.52 | 423,100 |
| 11/18/2025 | $9.35 | $9.63 | $9.25 | $9.53 | 461,700 |
| 11/17/2025 | $9.60 | $9.90 | $9.46 | $9.51 | 502,746 |
| 11/14/2025 | $9.65 | $9.70 | $9.45 | $9.62 | 477,007 |
| 11/13/2025 | $9.69 | $9.99 | $9.63 | $9.78 | 550,076 |
| 11/12/2025 | $9.63 | $9.76 | $9.36 | $9.60 | 418,908 |
| 11/11/2025 | $9.83 | $9.88 | $9.27 | $9.57 | 642,470 |
| 11/10/2025 | $9.19 | $10.02 | $9.14 | $9.87 | 661,700 |
| 11/7/2025 | $10.40 | $10.75 | $8.90 | $9.12 | 1.26M |
| 11/6/2025 | $11.10 | $11.15 | $10.80 | $10.83 | 524,100 |
| 11/5/2025 | $10.58 | $11.14 | $10.58 | $11.09 | 397,109 |
| 11/4/2025 | $10.60 | $10.78 | $10.50 | $10.58 | 396,149 |