5 DAY PERFORMANCE
+60.43%
1 MONTH PERFORMANCE
+61.12%
3 MONTH PERFORMANCE
+42.91%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
-22.45%
1 YEAR PERFORMANCE
-32.73%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.08 | $4.50 (-11.33%) | $5.11 | $4.49 | 714.46 K | |
| 11/04/2026 | $4.83 | $4.99 (3.31%) | $5.13 | $4.83 | 646.14 K | $242.49 M |
| 11/03/2026 | $4.83 | $4.70 (-2.69%) | $4.87 | $4.68 | 435.85 K | $228.40 M |
| 11/02/2026 | $4.71 | $4.78 (1.49%) | $4.85 | $4.71 | 637.83 K | $232.29 M |
| 10/30/2026 | $4.71 | $4.65 (-1.27%) | $4.80 | $4.63 | 351.50 K | $225.97 M |
| 10/29/2026 | $4.83 | $4.69 (-2.9%) | $4.86 | $4.68 | 253.03 K | $227.92 M |
| 10/28/2026 | $4.66 | $4.76 (2.15%) | $4.81 | $4.65 | 477.00 K | $231.32 M |
| 10/27/2026 | $4.72 | $4.73 (0.21%) | $4.76 | $4.61 | 533.93 K | $229.86 M |
| 10/26/2026 | $4.80 | $4.69 (-2.29%) | $4.83 | $4.67 | 477.13 K | $227.92 M |
| 10/23/2026 | $4.86 | $4.79 (-1.44%) | $4.89 | $4.72 | 318.24 K | $232.77 M |
| 10/22/2026 | $4.86 | $4.92 (1.23%) | $4.97 | $4.70 | 271.30 K | $239.09 M |
| 10/21/2026 | $4.99 | $4.76 (-4.61%) | $5.00 | $4.76 | 422.19 K | $231.32 M |
| 10/20/2026 | $5.02 | $4.98 (-0.8%) | $5.08 | $4.97 | 327.61 K | $242.01 M |
| 10/19/2026 | $5.12 | $4.97 (-2.93%) | $5.15 | $4.96 | 323.60 K | $241.52 M |
| 10/16/2026 | $5.24 | $5.14 (-1.91%) | $5.39 | $5.11 | 572.31 K | $249.78 M |
| 10/15/2026 | $5.16 | $5.21 (0.97%) | $5.34 | $5.16 | 511.40 K | $253.19 M |
| 10/14/2026 | $5.03 | $5.11 (1.59%) | $5.12 | $4.99 | 421.40 K | $248.33 M |
| 10/13/2026 | $4.90 | $5.01 (2.24%) | $5.02 | $4.88 | 492.90 K | $243.47 M |
| 10/12/2026 | $4.74 | $4.87 (2.74%) | $4.92 | $4.70 | 590.90 K | $236.66 M |
| 10/09/2026 | $4.77 | $4.74 (-0.63%) | $4.86 | $4.73 | 327.30 K | $230.35 M |
| 10/08/2026 | $4.80 | $4.77 (-0.63%) | $4.81 | $4.71 | 571.40 K | $231.80 M |
| 10/07/2026 | $4.71 | $4.80 (1.91%) | $4.86 | $4.69 | 482.70 K | $233.26 M |
| 10/06/2026 | $4.67 | $4.74 (1.5%) | $4.80 | $4.64 | 405.45 K | $230.35 M |
| 10/05/2026 | $4.62 | $4.63 (0.22%) | $4.66 | $4.54 | 458.92 K | $225.00 M |
| 10/02/2026 | $4.59 | $4.61 (0.44%) | $4.66 | $4.52 | 376.40 K | $224.03 M |
| 10/01/2026 | $4.51 | $4.55 (0.89%) | $4.55 | $4.45 | 693.33 K | $221.11 M |
| 09/30/2026 | $4.63 | $4.53 (-2.16%) | $4.65 | $4.49 | 720.92 K | $220.14 M |
| 09/29/2026 | $4.65 | $4.59 (-1.29%) | $4.73 | $4.59 | 415.43 K | $223.06 M |
| 09/28/2026 | $4.62 | $4.64 (0.43%) | $4.70 | $4.58 | 317.14 K | $225.49 M |
| 09/25/2026 | $4.62 | $4.63 (0.22%) | $4.67 | $4.59 | 370.00 K | $225.00 M |
| 09/24/2026 | $4.63 | $4.62 (-0.22%) | $4.70 | $4.56 | 428.93 K | $224.51 M |
| 09/23/2026 | $4.83 | $4.61 (-4.55%) | $4.84 | $4.61 | 327.31 K | $224.03 M |
| 09/22/2026 | $4.74 | $4.86 (2.53%) | $4.88 | $4.74 | 508.00 K | $236.18 M |
| 09/21/2026 | $4.60 | $4.68 (1.74%) | $4.72 | $4.58 | 614.81 K | $227.43 M |
| 09/18/2026 | $4.71 | $4.58 (-2.76%) | $4.71 | $4.53 | 1.32 M | $222.57 M |
| 09/17/2026 | $4.63 | $4.60 (-0.65%) | $4.73 | $4.60 | 416.31 K | $223.54 M |
| 09/16/2026 | $4.77 | $4.58 (-3.98%) | $4.78 | $4.58 | 546.80 K | $222.57 M |
| 09/15/2026 | $4.83 | $4.74 (-1.86%) | $4.83 | $4.68 | 380.53 K | $230.35 M |
| 09/14/2026 | $4.85 | $4.87 (0.41%) | $4.92 | $4.74 | 459.75 K | $236.66 M |
| 09/11/2026 | $4.98 | $4.85 (-2.61%) | $4.98 | $4.82 | 421.61 K | $235.69 M |
| 09/10/2026 | $4.81 | $4.88 (1.46%) | $4.88 | $4.75 | 743.63 K | $237.15 M |
| 09/09/2026 | $4.74 | $4.85 (2.32%) | $4.86 | $4.69 | 596.92 K | $235.69 M |
| 09/08/2026 | $4.84 | $4.75 (-1.86%) | $4.90 | $4.72 | 493.52 K | $230.83 M |
| 09/04/2026 | $4.69 | $4.84 (3.2%) | $4.87 | $4.67 | 390.45 K | $235.20 M |
| 09/03/2026 | $4.89 | $4.70 (-3.89%) | $4.93 | $4.63 | 502.86 K | $228.40 M |
| 09/02/2026 | $4.59 | $4.83 (5.23%) | $4.95 | $4.59 | 710.90 K | $234.72 M |
| 09/01/2026 | $4.70 | $4.57 (-2.77%) | $4.77 | $4.55 | 685.91 K | $222.08 M |
| 08/31/2026 | $4.85 | $4.69 (-3.3%) | $4.85 | $4.62 | 842.64 K | $227.92 M |
| 08/28/2026 | $4.81 | $4.85 (0.83%) | $4.93 | $4.76 | 360.25 K | $235.69 M |
| 08/27/2026 | $4.79 | $4.79 (0%) | $4.86 | $4.75 | 356.10 K | $232.77 M |
| 08/26/2026 | $4.88 | $4.84 (-0.82%) | $4.92 | $4.81 | 409.04 K | $235.20 M |
| 08/25/2026 | $4.74 | $4.85 (2.32%) | $4.87 | $4.68 | 297.97 K | $235.69 M |
| 08/24/2026 | $4.74 | $4.77 (0.63%) | $4.83 | $4.73 | 433.49 K | $231.80 M |
| 08/21/2026 | $4.69 | $4.74 (1.07%) | $4.76 | $4.67 | 318.93 K | $230.35 M |
| 08/20/2026 | $4.76 | $4.65 (-2.31%) | $4.78 | $4.53 | 546.01 K | $225.97 M |
| 08/19/2026 | $4.76 | $4.79 (0.63%) | $4.96 | $4.70 | 542.90 K | $232.77 M |
| 08/18/2026 | $4.67 | $4.70 (0.64%) | $4.75 | $4.62 | 601.25 K | $228.40 M |
| 08/17/2026 | $4.77 | $4.68 (-1.89%) | $4.78 | $4.61 | 606.54 K | $227.43 M |
| 08/14/2026 | $4.87 | $4.80 (-1.44%) | $4.93 | $4.79 | 493.90 K | $233.26 M |
| 08/13/2026 | $4.91 | $4.85 (-1.22%) | $4.96 | $4.70 | 612.93 K | $235.69 M |
| 08/12/2026 | $4.82 | $4.85 (0.62%) | $5.17 | $4.82 | 655.40 K | $235.69 M |
| 08/11/2026 | $4.60 | $4.87 (5.87%) | $4.98 | $4.49 | 1.77 M | $236.66 M |
| 08/10/2026 | $5.40 | $5.15 (-4.63%) | $5.44 | $5.15 | 1.13 M | $250.27 M |
| 08/07/2026 | $5.19 | $5.49 (5.78%) | $5.50 | $5.19 | 514.00 K | $266.79 M |
| 08/06/2026 | $5.25 | $5.19 (-1.14%) | $5.26 | $5.10 | 833.00 K | $251.20 M |
| 08/05/2026 | $5.27 | $5.22 (-0.95%) | $5.29 | $5.11 | 449.00 K | $251.61 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.
