5 DAY PERFORMANCE
+48.61%
1 MONTH PERFORMANCE
+25.80%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
-25.62%
YEAR-TO-DATE PERFORMANCE
-22.45%
1 YEAR PERFORMANCE
-2.61%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.03 | $5.00 (-0.6%) | $5.08 | $4.96 | 601.52 K | $241.01 M |
| 06/18/2026 | $4.97 | $5.02 (1.01%) | $5.13 | $4.97 | 2.19 M | $241.97 M |
| 06/17/2026 | $5.05 | $4.98 (-1.39%) | $5.17 | $4.92 | 1.03 M | $240.05 M |
| 06/16/2026 | $5.20 | $5.05 (-2.88%) | $5.26 | $5.02 | 984.53 K | $243.42 M |
| 06/15/2026 | $5.54 | $5.15 (-7.04%) | $5.67 | $5.15 | 762.02 K | $248.24 M |
| 06/12/2026 | $5.46 | $5.47 (0.18%) | $5.60 | $5.44 | 521.21 K | $263.66 M |
| 06/11/2026 | $5.46 | $5.44 (-0.37%) | $5.52 | $5.30 | 641.78 K | $262.22 M |
| 06/10/2026 | $5.45 | $5.43 (-0.37%) | $5.56 | $5.42 | 599.00 K | $261.74 M |
| 06/09/2026 | $5.38 | $5.44 (1.12%) | $5.55 | $5.38 | 513.53 K | $262.22 M |
| 06/08/2026 | $5.40 | $5.32 (-1.48%) | $5.45 | $5.21 | 672.10 K | $256.43 M |
| 06/05/2026 | $5.31 | $5.37 (1.13%) | $5.47 | $5.31 | 454.30 K | $258.84 M |
| 06/04/2026 | $5.37 | $5.32 (-0.93%) | $5.45 | $5.19 | 970.20 K | $256.43 M |
| 06/03/2026 | $5.60 | $5.28 (-5.71%) | $5.64 | $5.26 | 921.07 K | $254.51 M |
| 06/02/2026 | $5.62 | $5.60 (-0.36%) | $5.69 | $5.56 | 655.65 K | $269.93 M |
| 06/01/2026 | $5.70 | $5.63 (-1.23%) | $5.77 | $5.52 | 829.63 K | $271.38 M |
| 05/29/2026 | $5.93 | $5.79 (-2.36%) | $5.93 | $5.74 | 665.31 K | $279.09 M |
| 05/28/2026 | $5.98 | $6.00 (0.33%) | $6.07 | $5.93 | 492.02 K | $289.21 M |
| 05/27/2026 | $5.98 | $6.02 (0.67%) | $6.18 | $5.98 | 629.30 K | $290.18 M |
| 05/26/2026 | $5.99 | $5.89 (-1.67%) | $6.10 | $5.80 | 770.10 K | $283.91 M |
| 05/22/2026 | $5.96 | $5.93 (-0.5%) | $6.00 | $5.87 | 517.14 K | $285.84 M |
| 05/21/2026 | $5.77 | $5.91 (2.43%) | $5.94 | $5.62 | 822.32 K | $284.87 M |
| 05/20/2026 | $5.73 | $5.84 (1.92%) | $5.88 | $5.68 | 713.63 K | $281.50 M |
| 05/19/2026 | $5.81 | $5.70 (-1.89%) | $5.87 | $5.67 | 794.22 K | $274.75 M |
| 05/18/2026 | $6.15 | $5.86 (-4.72%) | $6.21 | $5.86 | 789.54 K | $282.46 M |
| 05/15/2026 | $6.24 | $6.12 (-1.92%) | $6.32 | $6.11 | 688.51 K | $295.00 M |
| 05/14/2026 | $6.30 | $6.28 (-0.32%) | $6.44 | $6.27 | 703.71 K | $302.71 M |
| 05/13/2026 | $6.54 | $6.28 (-3.98%) | $6.56 | $6.28 | 876.61 K | $302.71 M |
| 05/12/2026 | $6.61 | $6.55 (-0.91%) | $6.68 | $6.50 | 652.63 K | $315.72 M |
| 05/11/2026 | $7.06 | $6.63 (-6.09%) | $7.10 | $6.63 | 954.90 K | $319.58 M |
| 05/08/2026 | $6.64 | $7.16 (7.83%) | $7.16 | $6.34 | 784.40 K | $345.13 M |
| 05/07/2026 | $7.30 | $7.02 (-3.84%) | $7.38 | $7.01 | 640.04 K | $338.38 M |
| 05/06/2026 | $7.42 | $7.34 (-1.08%) | $7.50 | $7.31 | 542.82 K | $353.80 M |
| 05/05/2026 | $7.08 | $7.33 (3.53%) | $7.33 | $7.04 | 509.93 K | $353.32 M |
| 05/04/2026 | $7.18 | $7.05 (-1.81%) | $7.24 | $7.01 | 723.85 K | $339.82 M |
| 05/01/2026 | $7.33 | $7.19 (-1.91%) | $7.34 | $7.17 | 420.60 K | $346.57 M |
| 04/30/2026 | $7.16 | $7.30 (1.96%) | $7.32 | $7.11 | 433.04 K | $351.87 M |
| 04/29/2026 | $7.30 | $7.14 (-2.19%) | $7.36 | $7.11 | 506.60 K | $344.16 M |
| 04/28/2026 | $7.49 | $7.37 (-1.6%) | $7.58 | $7.35 | 355.88 K | $355.25 M |
| 04/27/2026 | $7.54 | $7.48 (-0.8%) | $7.60 | $7.39 | 338.72 K | $360.55 M |
| 04/24/2026 | $7.43 | $7.54 (1.48%) | $7.56 | $7.41 | 330.20 K | $363.44 M |
| 04/23/2026 | $7.49 | $7.46 (-0.4%) | $7.59 | $7.42 | 380.20 K | $359.59 M |
| 04/22/2026 | $7.52 | $7.47 (-0.66%) | $7.62 | $7.45 | 493.50 K | $360.07 M |
| 04/21/2026 | $7.84 | $7.47 (-4.72%) | $7.90 | $7.41 | 406.60 K | $360.07 M |
| 04/20/2026 | $7.88 | $7.82 (-0.76%) | $7.88 | $7.76 | 362.10 K | $376.94 M |
| 04/17/2026 | $7.77 | $7.90 (1.67%) | $8.07 | $7.76 | 434.10 K | $380.80 M |
| 04/16/2026 | $7.73 | $7.65 (-1.03%) | $7.86 | $7.61 | 375.10 K | $368.75 M |
| 04/15/2026 | $7.70 | $7.79 (1.17%) | $7.90 | $7.70 | 317.90 K | $375.49 M |
| 04/14/2026 | $7.51 | $7.74 (3.06%) | $7.77 | $7.51 | 357.84 K | $373.08 M |
| 04/13/2026 | $7.47 | $7.51 (0.54%) | $7.55 | $7.39 | 263.72 K | $362.00 M |
| 04/10/2026 | $7.67 | $7.52 (-1.96%) | $7.69 | $7.50 | 467.17 K | $362.48 M |
| 04/09/2026 | $7.49 | $7.63 (1.87%) | $7.69 | $7.44 | 386.92 K | $367.78 M |
| 04/08/2026 | $7.58 | $7.57 (-0.13%) | $7.68 | $7.37 | 314.93 K | $364.89 M |
| 04/07/2026 | $7.46 | $7.29 (-2.28%) | $7.50 | $7.25 | 406.64 K | $351.39 M |
| 04/06/2026 | $7.34 | $7.52 (2.45%) | $7.54 | $7.34 | 403.45 K | $362.48 M |
| 04/02/2026 | $7.19 | $7.41 (3.06%) | $7.42 | $7.06 | 643.22 K | $357.18 M |
| 04/01/2026 | $7.27 | $7.36 (1.24%) | $7.46 | $7.27 | 391.10 K | $354.77 M |
| 03/31/2026 | $7.18 | $7.28 (1.39%) | $7.30 | $7.11 | 424.10 K | $350.91 M |
| 03/30/2026 | $7.18 | $7.16 (-0.28%) | $7.24 | $7.10 | 388.60 K | $345.13 M |
| 03/27/2026 | $7.18 | $7.13 (-0.7%) | $7.22 | $7.09 | 411.60 K | $343.68 M |
| 03/26/2026 | $7.23 | $7.26 (0.41%) | $7.34 | $7.17 | 337.80 K | $349.95 M |
| 03/25/2026 | $7.27 | $7.29 (0.28%) | $7.30 | $7.07 | 395.00 K | $351.39 M |
| 03/24/2026 | $7.10 | $7.16 (0.85%) | $7.39 | $7.06 | 498.51 K | $345.13 M |
| 03/23/2026 | $7.17 | $7.19 (0.28%) | $7.35 | $6.99 | 596.80 K | $346.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
