5 DAY PERFORMANCE
-12.45%
1 MONTH PERFORMANCE
+10.13%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
-8.06%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
-46.71%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.19 | $7.82 (-4.52%) | $8.38 | $7.81 | 799,488 | $397.45 M |
| 03/11/2025 | $7.98 | $8.23 (3.13%) | $8.33 | $7.98 | 654,723 | $409.13 M |
| 03/10/2025 | $7.96 | $8.03 (0.88%) | $8.16 | $7.90 | 574,077 | $399.19 M |
| 03/07/2025 | $8.04 | $7.95 (-1.12%) | $8.25 | $7.93 | 547,300 | $395.21 M |
| 03/06/2025 | $8.09 | $8.04 (-0.62%) | $8.21 | $7.84 | 659,439 | $399.68 M |
| 03/05/2025 | $7.66 | $8.16 (6.53%) | $8.20 | $7.66 | 784,115 | $405.65 M |
| 03/04/2025 | $7.56 | $7.66 (1.32%) | $7.69 | $7.37 | 483,106 | $380.79 M |
| 03/03/2025 | $7.95 | $7.66 (-3.65%) | $8.01 | $7.57 | 602,030 | $380.79 M |
| 02/28/2025 | $7.91 | $7.92 (0.13%) | $8.00 | $7.79 | 522,900 | $393.72 M |
| 02/27/2025 | $7.80 | $7.96 (2.05%) | $8.12 | $7.72 | 714,803 | $395.71 M |
| 02/26/2025 | $8.08 | $7.89 (-2.35%) | $8.12 | $7.80 | 729,342 | $392.23 M |
| 02/25/2025 | $7.65 | $8.08 (5.62%) | $8.18 | $7.62 | 745,337 | $401.67 M |
| 02/24/2025 | $7.56 | $7.65 (1.19%) | $7.80 | $7.54 | 1.22 M | $380.30 M |
| 02/21/2025 | $7.86 | $7.60 (-3.31%) | $7.96 | $7.56 | 716,020 | $377.81 M |
| 02/20/2025 | $7.82 | $7.73 (-1.15%) | $8.05 | $7.53 | 938,051 | $384.27 M |
| 02/19/2025 | $7.36 | $7.83 (6.39%) | $7.95 | $7.28 | 1.32 M | $389.24 M |
| 02/18/2025 | $7.59 | $7.27 (-4.22%) | $7.88 | $7.20 | 1.27 M | $361.41 M |
| 02/14/2025 | $8.88 | $7.56 (-14.86%) | $10.04 | $7.44 | 3.59 M | $375.82 M |
| 02/13/2025 | $6.32 | $6.42 (1.58%) | $6.47 | $6.23 | 1.37 M | $319.15 M |
| 02/12/2025 | $6.35 | $6.32 (-0.47%) | $6.40 | $6.28 | 441,059 | $314.18 M |
| 02/11/2025 | $6.44 | $6.47 (0.47%) | $6.61 | $6.40 | 448,431 | $321.64 M |
| 02/10/2025 | $6.33 | $6.47 (2.21%) | $6.55 | $6.30 | 511,000 | $321.64 M |
| 02/07/2025 | $6.47 | $6.30 (-2.63%) | $6.47 | $6.24 | 594,737 | $313.15 M |
| 02/06/2025 | $6.49 | $6.50 (0.15%) | $6.65 | $6.46 | 371,356 | $323.10 M |
| 02/05/2025 | $6.51 | $6.44 (-1.08%) | $6.55 | $6.33 | 376,541 | $320.11 M |
| 02/04/2025 | $6.41 | $6.51 (1.56%) | $6.51 | $6.28 | 397,814 | $323.59 M |
| 02/03/2025 | $6.50 | $6.42 (-1.23%) | $6.56 | $6.26 | 405,300 | $319.12 M |
| 01/31/2025 | $6.91 | $6.55 (-5.21%) | $6.91 | $6.50 | 540,900 | $325.58 M |
| 01/30/2025 | $6.93 | $6.93 (0%) | $7.07 | $6.81 | 335,114 | $344.47 M |
| 01/29/2025 | $6.90 | $6.90 (0%) | $6.92 | $6.71 | 410,800 | $342.98 M |
| 01/28/2025 | $6.94 | $6.92 (-0.29%) | $7.01 | $6.77 | 468,256 | $343.97 M |
| 01/27/2025 | $6.89 | $6.99 (1.45%) | $7.21 | $6.88 | 502,400 | $347.45 M |
| 01/24/2025 | $7.10 | $6.89 (-2.96%) | $7.17 | $6.88 | 363,900 | $342.48 M |
| 01/23/2025 | $6.99 | $7.14 (2.15%) | $7.27 | $6.88 | 588,500 | $354.91 M |
| 01/22/2025 | $7.25 | $7.03 (-3.03%) | $7.39 | $7.01 | 596,614 | $349.44 M |
| 01/21/2025 | $7.00 | $7.32 (4.57%) | $7.38 | $6.94 | 637,000 | $363.86 M |
| 01/17/2025 | $7.05 | $7.01 (-0.57%) | $7.05 | $6.80 | 405,304 | $348.45 M |
| 01/16/2025 | $7.01 | $6.93 (-1.14%) | $7.01 | $6.77 | 439,200 | $344.47 M |
| 01/15/2025 | $7.07 | $6.88 (-2.69%) | $7.15 | $6.85 | 557,435 | $341.98 M |
| 01/14/2025 | $6.87 | $6.87 (0%) | $6.92 | $6.54 | 602,300 | $341.49 M |
| 01/13/2025 | $6.62 | $6.83 (3.17%) | $7.06 | $6.37 | 1.08 M | $339.50 M |
| 01/10/2025 | $6.57 | $6.22 (-5.33%) | $6.62 | $6.20 | 803,206 | $309.18 M |
| 01/08/2025 | $6.80 | $6.65 (-2.21%) | $6.80 | $6.49 | 934,700 | $330.55 M |
| 01/07/2025 | $7.01 | $6.86 (-2.14%) | $7.38 | $6.77 | 644,208 | $340.99 M |
| 01/06/2025 | $7.54 | $6.96 (-7.69%) | $7.69 | $6.94 | 1.34 M | $345.96 M |
| 01/03/2025 | $7.67 | $7.53 (-1.83%) | $8.22 | $7.41 | 3.45 M | $374.29 M |
| 01/02/2025 | $6.95 | $6.56 (-5.61%) | $6.99 | $6.52 | 486,333 | $326.08 M |
| 12/31/2024 | $6.73 | $6.89 (2.38%) | $6.89 | $6.71 | 506,201 | $342.48 M |
| 12/30/2024 | $6.73 | $6.68 (-0.74%) | $6.73 | $6.46 | 675,804 | $332.04 M |
| 12/27/2024 | $6.75 | $6.76 (0.15%) | $6.95 | $6.66 | 666,528 | $336.02 M |
| 12/26/2024 | $6.65 | $6.80 (2.26%) | $6.90 | $6.58 | 396,239 | $338.01 M |
| 12/24/2024 | $6.74 | $6.66 (-1.19%) | $6.83 | $6.55 | 266,339 | $331.05 M |
| 12/23/2024 | $6.60 | $6.73 (1.97%) | $6.81 | $6.54 | 799,700 | $334.53 M |
| 12/20/2024 | $6.69 | $6.60 (-1.35%) | $6.76 | $6.57 | 2.84 M | $328.07 M |
| 12/19/2024 | $7.10 | $6.87 (-3.24%) | $7.15 | $6.86 | 884,663 | $341.49 M |
| 12/18/2024 | $7.36 | $7.04 (-4.35%) | $7.51 | $7.01 | 679,148 | $349.94 M |
| 12/17/2024 | $7.35 | $7.32 (-0.41%) | $7.49 | $7.20 | 757,500 | $363.86 M |
| 12/16/2024 | $7.47 | $7.37 (-1.34%) | $7.53 | $7.28 | 680,576 | $366.34 M |
| 12/13/2024 | $7.50 | $7.49 (-0.13%) | $7.56 | $7.28 | 452,200 | $372.31 M |
| 12/12/2024 | $7.40 | $7.52 (1.62%) | $7.53 | $7.26 | 407,628 | $373.80 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.
