5 DAY PERFORMANCE
+62.88%
1 MONTH PERFORMANCE
+57.38%
3 MONTH PERFORMANCE
+48.61%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
-22.45%
1 YEAR PERFORMANCE
-38.30%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.60 | $4.68 (1.63%) | $4.72 | $4.60 | 187.14 K | $229.13 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 |
| 08/04/2026 | $5.13 | $5.33 (3.9%) | $5.39 | $5.13 | 619.11 K | $256.92 M |
| 08/03/2026 | $5.29 | $5.16 (-2.46%) | $5.43 | $5.15 | 371.61 K | $248.72 M |
| 07/31/2026 | $5.21 | $5.19 (-0.38%) | $5.22 | $5.08 | 282.10 K | $250.17 M |
| 07/30/2026 | $5.21 | $5.23 (0.38%) | $5.24 | $5.14 | 297.02 K | $252.10 M |
| 07/29/2026 | $5.22 | $5.29 (1.34%) | $5.31 | $5.15 | 453.05 K | $254.99 M |
| 07/28/2026 | $5.22 | $5.25 (0.57%) | $5.38 | $5.22 | 626.84 K | $253.06 M |
| 07/27/2026 | $5.14 | $5.14 (0%) | $5.22 | $5.07 | 452.60 K | $247.76 M |
| 07/24/2026 | $5.13 | $5.08 (-0.97%) | $5.16 | $5.01 | 393.00 K | $244.87 M |
| 07/23/2026 | $5.12 | $5.08 (-0.78%) | $5.15 | $5.01 | 540.65 K | $244.87 M |
| 07/22/2026 | $5.26 | $5.21 (-0.95%) | $5.33 | $5.21 | 455.43 K | $251.13 M |
| 07/21/2026 | $5.28 | $5.26 (-0.38%) | $5.31 | $5.20 | 484.50 K | $253.54 M |
| 07/20/2026 | $5.27 | $5.33 (1.14%) | $5.37 | $5.20 | 559.31 K | $256.92 M |
| 07/17/2026 | $5.34 | $5.24 (-1.87%) | $5.42 | $5.20 | 456.95 K | $252.58 M |
| 07/16/2026 | $5.23 | $5.39 (3.06%) | $5.41 | $5.17 | 548.16 K | $259.81 M |
| 07/15/2026 | $4.98 | $5.17 (3.82%) | $5.25 | $4.98 | 634.01 K | $249.20 M |
| 07/14/2026 | $5.24 | $4.97 (-5.15%) | $5.27 | $4.95 | 724.70 K | $239.56 M |
| 07/13/2026 | $5.24 | $5.27 (0.57%) | $5.35 | $5.24 | 946.75 K | $254.02 M |
| 07/10/2026 | $5.16 | $5.23 (1.36%) | $5.29 | $5.14 | 724.10 K | $252.10 M |
| 07/09/2026 | $5.05 | $5.13 (1.58%) | $5.15 | $4.99 | 456.34 K | $247.28 M |
| 07/08/2026 | $5.09 | $5.08 (-0.2%) | $5.12 | $5.01 | 543.52 K | $244.87 M |
| 07/07/2026 | $5.08 | $5.17 (1.77%) | $5.30 | $5.07 | 683.50 K | $249.20 M |
| 07/06/2026 | $5.04 | $5.04 (0%) | $5.09 | $4.97 | 666.34 K | $242.94 M |
| 07/02/2026 | $5.31 | $5.01 (-5.65%) | $5.40 | $5.01 | 814.76 K | $241.49 M |
| 07/01/2026 | $5.32 | $5.25 (-1.32%) | $5.44 | $5.25 | 798.49 K | $253.06 M |
| 06/30/2026 | $5.21 | $5.28 (1.34%) | $5.30 | $5.08 | 726.40 K | $254.51 M |
| 06/29/2026 | $5.28 | $5.27 (-0.19%) | $5.38 | $5.13 | 1.27 M | $254.02 M |
| 06/26/2026 | $4.94 | $5.28 (6.88%) | $5.28 | $4.94 | 2.21 M | $254.51 M |
| 06/25/2026 | $5.11 | $4.94 (-3.33%) | $5.14 | $4.89 | 575.20 K | $238.12 M |
| 06/24/2026 | $5.19 | $5.11 (-1.54%) | $5.30 | $5.08 | 563.03 K | $246.31 M |
| 06/23/2026 | $4.98 | $5.16 (3.61%) | $5.22 | $4.98 | 590.14 K | $248.72 M |
| 06/22/2026 | $5.03 | $5.00 (-0.6%) | $5.08 | $4.96 | 601.52 K | $241.01 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.
