NYSE - Delayed Quote USD

Nu Skin Enterprises, Inc. (NUS)

Time to buy NUS?
7.44
+0.60
+(8.77%)
At close: May 12 at 4:00:02 PM EDT
7.44
0.00
(0.00%)
After hours: May 12 at 6:48:01 PM EDT
Time to buy NUS?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20257.157.537.107.447.441,319,188
May 9, 20256.607.356.596.846.841,168,500
May 8, 20255.816.165.786.166.16864,100
May 7, 20255.835.865.655.755.75684,100
May 6, 20255.855.865.635.785.78598,000
May 5, 20256.106.165.915.925.92470,000
May 2, 20256.246.286.136.196.19488,100
May 1, 20256.276.366.116.166.16521,100
Apr 30, 20256.036.345.956.336.33652,800
Apr 29, 20255.826.105.776.066.06542,600
Apr 28, 20255.765.895.745.845.84553,500
Apr 25, 20255.695.775.605.775.77440,500
Apr 24, 20255.555.735.435.725.72520,200
Apr 23, 20255.685.965.505.525.52546,800
Apr 22, 20255.635.685.405.545.54554,500
Apr 21, 20255.485.595.325.575.57702,100
Apr 17, 20255.575.735.355.485.48746,700
Apr 16, 20255.895.925.605.615.61875,300
Apr 15, 20256.006.095.905.945.94498,600
Apr 14, 20256.306.315.966.096.09975,400
Apr 11, 20256.016.325.756.236.231,151,500
Apr 10, 20256.226.355.906.076.07704,400
Apr 9, 20256.026.655.916.366.36784,600
Apr 8, 20256.266.315.956.026.021,218,700
Apr 7, 20256.236.546.016.226.22694,500
Apr 4, 20256.666.696.396.446.44527,600
Apr 3, 20256.967.056.736.836.83444,200
Apr 2, 20257.157.297.057.137.13372,700
Apr 1, 20257.257.387.107.227.22366,800
Mar 31, 20257.157.417.097.267.26397,300
Mar 28, 20257.497.577.167.227.22314,000
Mar 27, 20256.947.576.947.517.51551,200
Mar 26, 20256.867.016.826.936.93491,800
Mar 25, 20257.347.346.796.856.85677,700
Mar 24, 20257.707.777.347.347.34757,700
Mar 21, 20257.998.077.687.717.712,276,100
Mar 20, 20258.068.208.068.128.12455,700
Mar 19, 20258.058.227.988.168.16480,800
Mar 18, 20258.208.358.018.028.02567,900
Mar 17, 20258.128.298.088.258.25720,800
Mar 14, 20257.928.167.818.128.12533,800
Mar 13, 20257.828.037.827.867.86641,500
Mar 12, 20258.198.387.817.827.82799,500
Mar 11, 20257.988.337.988.238.23654,700
Mar 10, 20257.968.167.908.038.03573,900
Mar 7, 20258.048.257.937.957.95547,300
Mar 6, 20258.098.217.848.048.04659,400
Mar 5, 20257.668.207.668.168.16784,100
Mar 4, 20257.567.697.377.667.66483,100
Mar 3, 20257.958.017.577.667.66602,000
Feb 28, 20257.918.007.797.927.92522,900
Feb 27, 20257.808.127.727.967.96714,800
Feb 26, 20258.088.127.807.897.89729,300
Feb 25, 20257.658.187.628.088.08745,300
Feb 24, 2025 0.06 Dividend
Feb 24, 20257.567.807.547.657.651,216,700
Feb 21, 20257.867.967.567.607.54716,000
Feb 20, 20257.828.057.537.737.67937,900
Feb 19, 20257.367.957.287.837.771,318,400
Feb 18, 20257.597.887.207.277.211,273,200
Feb 14, 20258.8810.047.447.567.503,586,200
Feb 13, 20256.326.476.236.426.371,373,400
Feb 12, 20256.356.406.286.326.27441,000
Feb 11, 20256.446.616.406.476.42448,400
Feb 10, 20256.336.556.306.476.42511,000
Feb 7, 20256.476.476.246.306.25594,700
Feb 6, 20256.496.656.466.506.45371,300
Feb 5, 20256.516.556.336.446.39376,500
Feb 4, 20256.416.516.286.516.46397,800
Feb 3, 20256.506.566.266.426.37405,300
Jan 31, 20256.916.916.506.556.50540,900
Jan 30, 20256.937.076.816.936.88335,100
Jan 29, 20256.906.926.716.906.85410,800
Jan 28, 20256.947.016.776.926.87468,200
Jan 27, 20256.897.216.886.996.93502,400
Jan 24, 20257.107.176.886.896.84363,900
Jan 23, 20256.997.276.887.147.08588,500
Jan 22, 20257.257.397.017.036.97596,500
Jan 21, 20257.007.386.947.327.26637,000
Jan 17, 20257.057.056.807.016.95405,300
Jan 16, 20257.017.016.776.936.88439,200
Jan 15, 20257.077.156.856.886.83557,400
Jan 14, 20256.876.926.546.876.82602,300
Jan 13, 20256.627.066.376.836.781,081,100
Jan 10, 20256.576.626.206.226.17802,900
Jan 8, 20256.806.806.496.656.60934,700
Jan 7, 20257.017.386.776.866.81644,200
Jan 6, 20257.547.696.946.966.911,338,500
Jan 3, 20257.678.227.417.537.473,448,700
Jan 2, 20256.956.996.526.566.51486,300
Dec 31, 20246.736.896.716.896.84506,200
Dec 30, 20246.736.736.466.686.63675,800
Dec 27, 20246.756.956.666.766.71666,500
Dec 26, 20246.656.906.586.806.75396,200
Dec 24, 20246.746.836.556.666.61266,300
Dec 23, 20246.606.816.546.736.68799,700
Dec 20, 20246.696.766.576.606.552,838,400
Dec 19, 20247.107.156.866.876.82884,200
Dec 18, 20247.367.517.017.046.98679,100
Dec 17, 20247.357.497.207.327.26757,500
Dec 16, 20247.477.537.287.377.31680,500
Dec 13, 20247.507.567.287.497.43452,200
Dec 12, 20247.407.537.267.527.46407,500
Dec 11, 20247.837.837.367.467.40687,700
Dec 10, 20247.807.857.487.837.77420,800
Dec 9, 20247.618.097.587.797.73596,500
Dec 6, 20247.777.877.507.507.44542,700
Dec 5, 20247.757.877.607.697.63494,300
Dec 4, 20247.537.827.537.797.73571,200
Dec 3, 20247.597.647.417.507.44592,900
Dec 2, 20247.157.637.037.637.57740,300
Nov 29, 2024 0.06 Dividend
Nov 29, 20247.697.697.177.307.24406,100
Nov 27, 20247.517.837.517.697.57592,000
Nov 26, 20247.527.737.377.447.32708,900
Nov 25, 20247.297.917.297.557.432,081,300
Nov 22, 20247.317.477.157.227.11854,900
Nov 21, 20247.497.526.887.307.19723,200
Nov 20, 20247.547.717.347.497.37818,400
Nov 19, 20247.667.837.467.597.471,101,500
Nov 18, 20247.567.857.467.817.69742,200
Nov 15, 20247.297.627.227.587.46628,900
Nov 14, 20247.497.607.007.197.081,340,900
Nov 13, 20247.237.557.157.487.36888,700
Nov 12, 20247.147.336.817.237.12947,200
Nov 11, 20246.507.266.507.227.111,158,500
Nov 8, 20246.406.556.046.556.45991,300
Nov 7, 20246.446.676.376.456.351,137,900
Nov 6, 20246.666.756.316.486.38869,300
Nov 5, 20246.306.456.206.436.33676,200
Nov 4, 20246.406.616.336.346.24652,600
Nov 1, 20246.306.496.246.346.24821,600
Oct 31, 20246.256.336.116.196.09895,900
Oct 30, 20246.356.436.216.256.15538,800
Oct 29, 20246.106.426.106.356.25621,900
Oct 28, 20246.156.346.156.186.08698,400
Oct 25, 20246.416.446.116.166.06586,400
Oct 24, 20246.356.366.216.286.18592,600
Oct 23, 20246.016.335.956.326.22749,200
Oct 22, 20246.106.186.016.095.99810,000
Oct 21, 20246.316.336.126.166.06958,900
Oct 18, 20246.326.496.256.336.23698,800
Oct 17, 20246.356.356.156.336.23693,000
Oct 16, 20246.256.446.226.406.30728,100
Oct 15, 20246.096.306.026.286.18756,500
Oct 14, 20246.246.256.066.136.03563,700
Oct 11, 20246.256.436.186.276.17966,600
Oct 10, 20246.026.265.996.266.161,158,900
Oct 9, 20246.446.446.006.075.98922,300
Oct 8, 20246.286.526.156.456.35702,700
Oct 7, 20246.296.496.226.406.30775,600
Oct 4, 20246.436.546.246.356.25785,100
Oct 3, 20246.806.816.286.336.23801,500
Oct 2, 20247.127.166.846.876.76622,600
Oct 1, 20247.397.417.057.117.00601,600
Sep 30, 20247.337.507.227.377.25747,700
Sep 27, 20247.187.577.187.367.24899,900
Sep 26, 20246.947.296.887.076.96989,700
Sep 25, 20246.946.996.746.856.74952,400
Sep 24, 20247.317.506.926.936.821,282,800
Sep 23, 20247.227.737.207.227.112,224,500
Sep 20, 20247.097.356.987.066.9513,920,400
Sep 19, 20247.537.587.107.167.051,418,000
Sep 18, 20247.197.627.047.327.211,304,400
Sep 17, 20247.367.487.187.217.101,012,300
Sep 16, 20247.657.706.967.307.191,427,600
Sep 13, 20247.657.847.477.657.53899,900
Sep 12, 20247.657.737.397.577.451,006,100
Sep 11, 20247.077.667.007.627.501,150,700
Sep 10, 20247.267.366.727.066.951,526,500
Sep 9, 20247.807.847.267.307.192,113,500
Sep 6, 20248.368.458.008.007.87699,800
Sep 5, 20248.398.618.318.358.22586,300
Sep 4, 20248.648.878.348.358.22880,700
Sep 3, 20248.838.918.518.658.51980,400
Aug 30, 2024 0.06 Dividend
Aug 30, 20249.399.428.878.938.79768,800
Aug 29, 20249.139.518.939.299.09734,600
Aug 28, 20249.229.319.029.038.83439,000
Aug 27, 202410.0510.059.229.259.05574,700
Aug 26, 202410.0910.169.8810.069.84628,700
Aug 23, 20249.6810.079.5910.009.78737,700
Aug 22, 20249.799.879.479.579.36712,900
Aug 21, 20249.799.899.719.739.52472,300
Aug 20, 20249.769.929.639.689.47578,700
Aug 19, 20249.789.929.729.759.54545,000
Aug 16, 20249.769.919.609.799.57487,200
Aug 15, 20249.8610.069.769.879.65576,400
Aug 14, 20249.509.669.189.609.39949,600
Aug 13, 20249.169.498.809.459.241,211,800
Aug 12, 20249.789.819.009.058.851,113,200
Aug 9, 202410.7110.8810.0210.079.85918,100
Aug 8, 202410.5210.7210.2210.4010.17699,300
Aug 7, 202410.3310.6610.2510.4910.26806,500
Aug 6, 202410.2410.5110.1010.2410.01660,300
Aug 5, 202410.3910.399.9710.2510.02942,200
Aug 2, 202410.5011.0610.4210.8610.62625,800
Aug 1, 202411.2511.4110.7510.9510.71600,500
Jul 31, 202411.2211.6411.0611.2210.97554,200
Jul 30, 202410.6111.2410.6111.1810.93540,300
Jul 29, 202410.7610.8210.5610.7510.51499,800
Jul 26, 202410.6110.7310.3310.7210.48404,200
Jul 25, 202410.3910.5110.1810.3910.16371,300
Jul 24, 202410.1010.449.9910.2810.05460,700
Jul 23, 202410.0710.4210.0410.2310.01607,700
Jul 22, 202410.1710.259.7410.149.92707,500
Jul 19, 202410.6310.639.9410.149.92422,800
Jul 18, 202410.8011.1610.6510.7210.48494,700
Jul 17, 202410.6411.1710.6410.9510.71585,500
Jul 16, 202410.3810.7310.2610.7210.48684,300
Jul 15, 202410.4110.5810.1610.2510.02569,300
Jul 12, 202410.6010.7510.2310.4010.17537,700
Jul 11, 202410.4010.7210.3110.4610.23555,000
Jul 10, 20249.8410.149.7910.149.92600,400
Jul 9, 202410.7310.739.769.779.56708,600
Jul 8, 202411.0811.2910.7910.8010.56877,000
Jul 5, 202410.9211.0410.8210.9910.75925,500
Jul 3, 202410.7511.0910.7110.9710.73327,900
Jul 2, 202410.4310.7110.4010.7010.46691,300
Jul 1, 202410.6310.9510.3110.4010.17721,500
Jun 28, 202410.8910.8910.4810.5410.311,930,300
Jun 27, 202410.6510.8110.5110.8010.56864,400
Jun 26, 202410.6310.8710.5110.6510.42863,900
Jun 25, 202411.5011.5010.7010.7010.461,442,100
Jun 24, 202412.4612.5711.5011.5111.261,217,100
Jun 21, 202412.2912.6512.2012.4412.176,219,000
Jun 20, 202412.0012.2511.9512.2311.96724,700
Jun 18, 202412.1212.3511.9812.0511.78793,300
Jun 17, 202412.3112.5212.1612.2311.96713,400
Jun 14, 202412.7912.8512.3512.4212.15488,900
Jun 13, 202413.0913.2112.8112.9412.66472,500
Jun 12, 202413.6513.7013.0713.0712.78523,000
Jun 11, 202413.1313.2813.0313.2512.96554,600
Jun 10, 202413.1313.3612.9413.2512.96783,800
Jun 7, 202413.3013.6213.2213.2412.95382,700
Jun 6, 202413.3513.6213.2613.4913.19322,900
Jun 5, 202413.5413.5413.2913.4713.17503,000
Jun 4, 202413.3613.6413.3513.5513.25872,000
Jun 3, 202413.5613.8413.4413.5313.23736,100
May 31, 2024 0.06 Dividend
May 31, 202413.1713.5513.1313.3513.061,431,700
May 30, 202413.1613.3513.1213.1612.81378,100
May 29, 202413.2013.3112.9513.0412.70398,300
May 28, 202413.3313.5313.1713.3513.00476,500
May 24, 202413.3813.4613.0913.2412.89639,200
May 23, 202413.5813.6713.1413.2412.89488,500
May 22, 202413.3913.8013.3313.6413.28423,800
May 21, 202413.4313.4713.1713.4113.06489,300
May 20, 202413.6513.7413.3213.4813.12538,200
May 17, 202413.8213.8213.3813.6513.29529,500
May 16, 202413.6213.8613.5313.8613.49581,800
May 15, 202414.0014.0013.1913.5913.23833,900
May 14, 202413.8113.9913.6313.8913.52688,900
May 13, 202413.3713.8113.3113.5113.15907,600

Related Tickers

EPC Edgewell Personal Care Company
28.73
+6.21%
 
SPB Spectrum Brands Holdings, Inc.
66.06
+6.79%
 
HELE Helen of Troy Limited
32.42
+18.84%
 
IPAR Interparfums, Inc.
122.85
+3.26%
 
COTY Coty Inc.
5.01
+6.82%
 
NWL Newell Brands Inc.
6.01
+15.13%
 
CHD Church & Dwight Co., Inc.
95.18
+3.94%
 
SKIN The Beauty Health Company
1.7600
-5.88%
 
UL Unilever PLC
61.44
-1.70%
 
CL Colgate-Palmolive Company
89.14
-0.75%