5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
-30.99%
6 MONTH PERFORMANCE
-31.12%
YEAR-TO-DATE PERFORMANCE
-22.45%
1 YEAR PERFORMANCE
+29.07%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.42 | $7.33 (-1.21%) | $7.50 | $7.31 | 436.76 K | $357.31 M |
| 05/05/2026 | $7.08 | $7.33 (3.53%) | $7.33 | $7.04 | 509.93 K | $356.10 M |
| 05/04/2026 | $7.18 | $7.05 (-1.81%) | $7.24 | $7.01 | 723.85 K | $342.50 M |
| 05/01/2026 | $7.33 | $7.19 (-1.91%) | $7.34 | $7.17 | 420.60 K | $349.30 M |
| 04/30/2026 | $7.16 | $7.30 (1.96%) | $7.32 | $7.11 | 433.04 K | $354.64 M |
| 04/29/2026 | $7.30 | $7.14 (-2.19%) | $7.36 | $7.11 | 506.60 K | $346.87 M |
| 04/28/2026 | $7.49 | $7.37 (-1.6%) | $7.58 | $7.35 | 355.88 K | $358.04 M |
| 04/27/2026 | $7.54 | $7.48 (-0.8%) | $7.60 | $7.39 | 338.72 K | $363.39 M |
| 04/24/2026 | $7.43 | $7.54 (1.48%) | $7.56 | $7.41 | 330.20 K | $366.30 M |
| 04/23/2026 | $7.49 | $7.46 (-0.4%) | $7.59 | $7.42 | 380.20 K | $362.41 M |
| 04/22/2026 | $7.52 | $7.47 (-0.66%) | $7.62 | $7.45 | 493.50 K | $362.90 M |
| 04/21/2026 | $7.84 | $7.47 (-4.72%) | $7.90 | $7.41 | 406.60 K | $362.90 M |
| 04/20/2026 | $7.88 | $7.82 (-0.76%) | $7.88 | $7.76 | 362.10 K | $379.90 M |
| 04/17/2026 | $7.77 | $7.90 (1.67%) | $8.07 | $7.76 | 434.10 K | $383.79 M |
| 04/16/2026 | $7.73 | $7.65 (-1.03%) | $7.86 | $7.61 | 375.10 K | $371.64 M |
| 04/15/2026 | $7.70 | $7.79 (1.17%) | $7.90 | $7.70 | 317.90 K | $378.45 M |
| 04/14/2026 | $7.51 | $7.74 (3.06%) | $7.77 | $7.51 | 357.84 K | $376.02 M |
| 04/13/2026 | $7.47 | $7.51 (0.54%) | $7.55 | $7.39 | 263.72 K | $364.84 M |
| 04/10/2026 | $7.67 | $7.52 (-1.96%) | $7.69 | $7.50 | 467.17 K | $365.33 M |
| 04/09/2026 | $7.49 | $7.63 (1.87%) | $7.69 | $7.44 | 386.92 K | $370.67 M |
| 04/08/2026 | $7.58 | $7.57 (-0.13%) | $7.68 | $7.37 | 314.93 K | $367.76 M |
| 04/07/2026 | $7.46 | $7.29 (-2.28%) | $7.50 | $7.25 | 406.64 K | $354.16 M |
| 04/06/2026 | $7.34 | $7.52 (2.45%) | $7.54 | $7.34 | 403.45 K | $365.33 M |
| 04/02/2026 | $7.19 | $7.41 (3.06%) | $7.42 | $7.06 | 643.22 K | $359.99 M |
| 04/01/2026 | $7.27 | $7.36 (1.24%) | $7.46 | $7.27 | 391.10 K | $357.56 M |
| 03/31/2026 | $7.18 | $7.28 (1.39%) | $7.30 | $7.11 | 424.10 K | $353.67 M |
| 03/30/2026 | $7.18 | $7.16 (-0.28%) | $7.24 | $7.10 | 388.60 K | $347.84 M |
| 03/27/2026 | $7.18 | $7.13 (-0.7%) | $7.22 | $7.09 | 411.60 K | $346.38 M |
| 03/26/2026 | $7.23 | $7.26 (0.41%) | $7.34 | $7.17 | 337.80 K | $352.70 M |
| 03/25/2026 | $7.27 | $7.29 (0.28%) | $7.30 | $7.07 | 395.00 K | $354.16 M |
| 03/24/2026 | $7.10 | $7.16 (0.85%) | $7.39 | $7.06 | 498.51 K | $347.84 M |
| 03/23/2026 | $7.17 | $7.19 (0.28%) | $7.35 | $6.99 | 596.80 K | $349.30 M |
| 03/20/2026 | $7.22 | $7.12 (-1.39%) | $7.24 | $7.07 | 1.65 M | $345.90 M |
| 03/19/2026 | $7.11 | $7.14 (0.42%) | $7.26 | $7.06 | 596.30 K | $346.87 M |
| 03/18/2026 | $7.20 | $7.18 (-0.28%) | $7.26 | $7.12 | 612.70 K | $348.81 M |
| 03/17/2026 | $7.31 | $7.27 (-0.55%) | $7.45 | $7.25 | 440.90 K | $353.18 M |
| 03/16/2026 | $7.25 | $7.21 (-0.55%) | $7.37 | $7.18 | 406.52 K | $350.27 M |
| 03/13/2026 | $7.19 | $7.17 (-0.28%) | $7.22 | $7.08 | 456.90 K | $348.33 M |
| 03/12/2026 | $7.16 | $7.11 (-0.7%) | $7.23 | $7.07 | 418.70 K | $345.41 M |
| 03/11/2026 | $7.29 | $7.31 (0.27%) | $7.39 | $7.20 | 396.32 K | $355.13 M |
| 03/10/2026 | $7.39 | $7.37 (-0.27%) | $7.60 | $7.27 | 529.90 K | $358.04 M |
| 03/09/2026 | $7.42 | $7.46 (0.54%) | $7.48 | $7.02 | 586.94 K | $362.41 M |
| 03/06/2026 | $7.56 | $7.63 (0.93%) | $7.67 | $7.44 | 505.00 K | $370.67 M |
| 03/05/2026 | $7.49 | $7.66 (2.27%) | $7.79 | $7.49 | 493.31 K | $372.13 M |
| 03/04/2026 | $7.69 | $7.62 (-0.91%) | $7.69 | $7.38 | 837.10 K | $370.19 M |
| 03/03/2026 | $8.00 | $7.56 (-5.5%) | $8.00 | $7.33 | 934.33 K | $367.27 M |
| 03/02/2026 | $8.25 | $8.08 (-2.06%) | $8.38 | $8.06 | 767.91 K | $392.53 M |
| 02/27/2026 | $8.54 | $8.48 (-0.7%) | $8.60 | $8.40 | 535.91 K | $411.97 M |
| 02/26/2026 | $8.55 | $8.63 (0.94%) | $8.71 | $8.52 | 407.43 K | $419.25 M |
| 02/25/2026 | $8.52 | $8.55 (0.35%) | $8.63 | $8.33 | 428.14 K | $415.37 M |
| 02/24/2026 | $8.52 | $8.49 (-0.35%) | $8.73 | $8.48 | 395.79 K | $412.45 M |
| 02/23/2026 | $8.71 | $8.56 (-1.72%) | $8.84 | $8.50 | 483.60 K | $415.85 M |
| 02/20/2026 | $8.60 | $8.71 (1.28%) | $8.75 | $8.49 | 676.10 K | $423.14 M |
| 02/19/2026 | $8.55 | $8.66 (1.29%) | $8.77 | $8.50 | 747.53 K | $420.71 M |
| 02/18/2026 | $8.55 | $8.50 (-0.58%) | $8.58 | $8.33 | 661.44 K | $412.94 M |
| 02/17/2026 | $8.31 | $8.61 (3.61%) | $8.69 | $8.31 | 947.74 K | $418.28 M |
| 02/13/2026 | $8.67 | $8.36 (-3.58%) | $8.88 | $8.20 | 1.77 M | $406.14 M |
| 02/12/2026 | $10.10 | $10.21 (1.09%) | $10.35 | $10.02 | 500.62 K | $496.01 M |
| 02/11/2026 | $9.97 | $10.17 (2.01%) | $10.30 | $9.87 | 353.60 K | $494.07 M |
| 02/10/2026 | $9.98 | $9.96 (-0.2%) | $10.25 | $9.90 | 521.60 K | $483.87 M |
| 02/09/2026 | $10.70 | $9.90 (-7.48%) | $10.71 | $9.86 | 411.57 K | $480.95 M |
| 02/06/2026 | $10.52 | $10.81 (2.76%) | $10.92 | $10.46 | 525.37 K | $533.99 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.
