5 DAY PERFORMANCE
+13.83%
1 MONTH PERFORMANCE
+24.56%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
+43.25%
YEAR-TO-DATE PERFORMANCE
+64.88%
1 YEAR PERFORMANCE
+51.47%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.76 | $9.98 (2.25%) | $9.98 | $9.70 | 385.55 K | $492.99 M |
| 12/04/2025 | $10.00 | $9.81 (-1.9%) | $10.10 | $9.79 | 370.00 K | $484.59 M |
| 12/03/2025 | $9.85 | $9.98 (1.32%) | $10.18 | $9.85 | 470.50 K | $492.99 M |
| 12/02/2025 | $9.71 | $9.84 (1.34%) | $9.96 | $9.66 | 427.00 K | $486.08 M |
| 12/01/2025 | $9.90 | $9.72 (-1.82%) | $9.99 | $9.70 | 470.93 K | $480.15 M |
| 11/28/2025 | $10.31 | $9.89 (-4.07%) | $10.31 | $9.87 | 295.14 K | $488.55 M |
| 11/26/2025 | $10.06 | $10.41 (3.48%) | $10.46 | $10.06 | 483.98 K | $514.23 M |
| 11/25/2025 | $10.02 | $10.12 (1%) | $10.18 | $10.01 | 338.40 K | $499.91 M |
| 11/24/2025 | $9.92 | $10.00 (0.81%) | $10.10 | $9.76 | 496.70 K | $493.98 M |
| 11/21/2025 | $9.55 | $10.02 (4.92%) | $10.09 | $9.50 | 428.70 K | $494.97 M |
| 11/20/2025 | $9.63 | $9.48 (-1.56%) | $9.75 | $9.32 | 567.42 K | $468.29 M |
| 11/19/2025 | $9.60 | $9.52 (-0.83%) | $9.69 | $9.40 | 423.10 K | $470.27 M |
| 11/18/2025 | $9.35 | $9.53 (1.93%) | $9.63 | $9.25 | 461.70 K | $470.76 M |
| 11/17/2025 | $9.60 | $9.51 (-0.94%) | $9.90 | $9.46 | 502.75 K | $469.77 M |
| 11/14/2025 | $9.65 | $9.62 (-0.31%) | $9.70 | $9.45 | 477.01 K | $475.21 M |
| 11/13/2025 | $9.69 | $9.78 (0.93%) | $9.99 | $9.63 | 550.08 K | $483.11 M |
| 11/12/2025 | $9.63 | $9.60 (-0.31%) | $9.76 | $9.36 | 418.91 K | $474.22 M |
| 11/11/2025 | $9.83 | $9.57 (-2.64%) | $9.88 | $9.27 | 642.47 K | $472.74 M |
| 11/10/2025 | $9.19 | $9.87 (7.4%) | $10.02 | $9.14 | 661.70 K | $487.56 M |
| 11/07/2025 | $10.40 | $9.12 (-12.31%) | $10.75 | $8.90 | 1.26 M | $450.51 M |
| 11/06/2025 | $11.10 | $10.83 (-2.43%) | $11.15 | $10.80 | 524.10 K | $534.98 M |
| 11/05/2025 | $10.58 | $11.09 (4.82%) | $11.14 | $10.58 | 397.11 K | $547.82 M |
| 11/04/2025 | $10.60 | $10.58 (-0.19%) | $10.78 | $10.50 | 396.15 K | $522.63 M |
| 11/03/2025 | $10.74 | $10.70 (-0.37%) | $10.76 | $10.51 | 519.34 K | $528.56 M |
| 10/31/2025 | $10.61 | $10.72 (1.04%) | $10.96 | $10.50 | 401.01 K | $530.01 M |
| 10/30/2025 | $10.58 | $10.62 (0.38%) | $10.70 | $10.45 | 335.33 K | $525.06 M |
| 10/29/2025 | $10.64 | $10.65 (0.09%) | $10.86 | $10.49 | 435.30 K | $526.55 M |
| 10/28/2025 | $10.93 | $10.74 (-1.74%) | $10.95 | $10.67 | 352.35 K | $531.00 M |
| 10/27/2025 | $11.14 | $10.94 (-1.8%) | $11.28 | $10.93 | 437.61 K | $540.88 M |
| 10/24/2025 | $11.10 | $11.02 (-0.72%) | $11.15 | $11.00 | 264.73 K | $544.84 M |
| 10/23/2025 | $10.78 | $10.93 (1.39%) | $11.04 | $10.74 | 263.60 K | $540.39 M |
| 10/22/2025 | $10.83 | $10.86 (0.28%) | $10.96 | $10.73 | 330.28 K | $536.93 M |
| 10/21/2025 | $10.92 | $10.85 (-0.64%) | $11.03 | $10.81 | 261.05 K | $536.43 M |
| 10/20/2025 | $10.76 | $10.80 (0.37%) | $11.00 | $10.70 | 338.50 K | $533.96 M |
| 10/17/2025 | $10.65 | $10.69 (0.38%) | $10.80 | $10.58 | 317.61 K | $528.52 M |
| 10/16/2025 | $10.61 | $10.66 (0.47%) | $10.83 | $10.55 | 352.57 K | $527.04 M |
| 10/15/2025 | $10.76 | $10.62 (-1.3%) | $10.81 | $10.52 | 393.14 K | $525.06 M |
| 10/14/2025 | $10.31 | $10.63 (3.1%) | $10.70 | $10.31 | 421.12 K | $525.56 M |
| 10/13/2025 | $10.48 | $10.46 (-0.19%) | $10.71 | $10.36 | 444.54 K | $517.15 M |
| 10/10/2025 | $11.04 | $10.29 (-6.79%) | $11.04 | $10.28 | 613.35 K | $508.75 M |
| 10/09/2025 | $11.31 | $11.04 (-2.39%) | $11.31 | $10.78 | 445.30 K | $545.83 M |
| 10/08/2025 | $11.20 | $11.26 (0.54%) | $11.31 | $11.08 | 342.50 K | $556.71 M |
| 10/07/2025 | $11.52 | $11.11 (-3.56%) | $11.59 | $10.93 | 594.62 K | $549.29 M |
| 10/06/2025 | $11.37 | $11.45 (0.7%) | $11.63 | $11.31 | 431.43 K | $566.10 M |
| 10/03/2025 | $11.78 | $11.37 (-3.48%) | $12.03 | $11.30 | 726.41 K | $562.14 M |
| 10/02/2025 | $11.98 | $11.72 (-2.17%) | $12.04 | $11.57 | 399.40 K | $579.45 M |
| 10/01/2025 | $12.05 | $12.01 (-0.33%) | $12.17 | $11.68 | 494.20 K | $593.79 M |
| 09/30/2025 | $12.03 | $12.19 (1.33%) | $12.26 | $12.01 | 504.40 K | $602.69 M |
| 09/29/2025 | $12.35 | $12.08 (-2.19%) | $12.50 | $11.97 | 429.80 K | $597.25 M |
| 09/26/2025 | $12.01 | $12.24 (1.92%) | $12.59 | $11.89 | 727.60 K | $605.16 M |
| 09/25/2025 | $11.87 | $12.00 (1.1%) | $12.01 | $11.58 | 540.90 K | $593.29 M |
| 09/24/2025 | $12.35 | $11.87 (-3.89%) | $12.41 | $11.50 | 868.80 K | $586.86 M |
| 09/23/2025 | $14.00 | $12.34 (-11.86%) | $14.62 | $12.11 | 1.67 M | $610.10 M |
| 09/22/2025 | $12.35 | $12.84 (3.97%) | $13.17 | $12.23 | 1.40 M | $634.82 M |
| 09/19/2025 | $12.37 | $12.09 (-2.26%) | $12.37 | $12.01 | 1.25 M | $597.74 M |
| 09/18/2025 | $11.91 | $12.32 (3.44%) | $12.37 | $11.86 | 549.07 K | $609.11 M |
| 09/17/2025 | $11.75 | $11.86 (0.94%) | $12.17 | $11.71 | 382.80 K | $586.37 M |
| 09/16/2025 | $11.77 | $11.72 (-0.42%) | $11.87 | $11.60 | 341.12 K | $579.45 M |
| 09/15/2025 | $12.06 | $11.83 (-1.91%) | $12.08 | $11.72 | 351.80 K | $584.89 M |
| 09/12/2025 | $11.67 | $12.04 (3.17%) | $12.10 | $11.50 | 434.00 K | $595.27 M |
| 09/11/2025 | $11.50 | $11.70 (1.74%) | $11.96 | $11.50 | 616.20 K | $578.46 M |
| 09/10/2025 | $11.52 | $11.52 (0%) | $11.60 | $11.35 | 404.70 K | $569.56 M |
| 09/09/2025 | $11.47 | $11.60 (1.13%) | $11.77 | $11.31 | 401.91 K | $573.52 M |
| 09/08/2025 | $11.56 | $11.51 (-0.43%) | $11.67 | $11.37 | 437.50 K | $569.07 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.
