5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-21.82%
6 MONTH PERFORMANCE
-41.27%
YEAR-TO-DATE PERFORMANCE
-48.96%
1 YEAR PERFORMANCE
-57.08%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.87 | $4.91 (0.72%) | $4.91 | $4.86 | 34.42 K | |
| 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 |
| 06/18/2026 | $4.97 | $5.02 (1.01%) | $5.13 | $4.97 | 2.19 M | $241.97 M |
| 06/17/2026 | $5.05 | $4.98 (-1.39%) | $5.17 | $4.92 | 1.03 M | $240.05 M |
| 06/16/2026 | $5.20 | $5.05 (-2.88%) | $5.26 | $5.02 | 984.53 K | $243.42 M |
| 06/15/2026 | $5.54 | $5.15 (-7.04%) | $5.67 | $5.15 | 762.02 K | $248.24 M |
| 06/12/2026 | $5.46 | $5.47 (0.18%) | $5.60 | $5.44 | 521.21 K | $263.66 M |
| 06/11/2026 | $5.46 | $5.44 (-0.37%) | $5.52 | $5.30 | 641.78 K | $262.22 M |
| 06/10/2026 | $5.45 | $5.43 (-0.37%) | $5.56 | $5.42 | 599.00 K | $261.74 M |
| 06/09/2026 | $5.38 | $5.44 (1.12%) | $5.55 | $5.38 | 513.53 K | $262.22 M |
| 06/08/2026 | $5.40 | $5.32 (-1.48%) | $5.45 | $5.21 | 672.10 K | $256.43 M |
| 06/05/2026 | $5.31 | $5.37 (1.13%) | $5.47 | $5.31 | 454.30 K | $258.84 M |
| 06/04/2026 | $5.37 | $5.32 (-0.93%) | $5.45 | $5.19 | 970.20 K | $256.43 M |
| 06/03/2026 | $5.60 | $5.28 (-5.71%) | $5.64 | $5.26 | 921.07 K | $254.51 M |
| 06/02/2026 | $5.62 | $5.60 (-0.36%) | $5.69 | $5.56 | 655.65 K | $269.93 M |
| 06/01/2026 | $5.70 | $5.63 (-1.23%) | $5.77 | $5.52 | 829.63 K | $271.38 M |
| 05/29/2026 | $5.93 | $5.79 (-2.36%) | $5.93 | $5.74 | 665.31 K | $279.09 M |
| 05/28/2026 | $5.98 | $6.00 (0.33%) | $6.07 | $5.93 | 492.02 K | $289.21 M |
| 05/27/2026 | $5.98 | $6.02 (0.67%) | $6.18 | $5.98 | 629.30 K | $290.18 M |
| 05/26/2026 | $5.99 | $5.89 (-1.67%) | $6.10 | $5.80 | 770.10 K | $283.91 M |
| 05/22/2026 | $5.96 | $5.93 (-0.5%) | $6.00 | $5.87 | 517.14 K | $285.84 M |
| 05/21/2026 | $5.77 | $5.91 (2.43%) | $5.94 | $5.62 | 822.32 K | $284.87 M |
| 05/20/2026 | $5.73 | $5.84 (1.92%) | $5.88 | $5.68 | 713.63 K | $281.50 M |
| 05/19/2026 | $5.81 | $5.70 (-1.89%) | $5.87 | $5.67 | 794.22 K | $274.75 M |
| 05/18/2026 | $6.15 | $5.86 (-4.72%) | $6.21 | $5.86 | 789.54 K | $282.46 M |
| 05/15/2026 | $6.24 | $6.12 (-1.92%) | $6.32 | $6.11 | 688.51 K | $295.00 M |
| 05/14/2026 | $6.30 | $6.28 (-0.32%) | $6.44 | $6.27 | 703.71 K | $302.71 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.
