5 DAY PERFORMANCE
+9.71%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
-8.66%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
-8.13%
1 YEAR PERFORMANCE
-46.17%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.03 | $6.33 (4.98%) | $6.34 | $5.95 | 608,440 | $314.68 M |
| 04/29/2025 | $5.82 | $6.06 (4.12%) | $6.10 | $5.77 | 542,618 | $301.25 M |
| 04/28/2025 | $5.76 | $5.84 (1.39%) | $5.89 | $5.74 | 553,500 | $290.32 M |
| 04/25/2025 | $5.69 | $5.77 (1.41%) | $5.77 | $5.60 | 440,500 | $286.84 M |
| 04/24/2025 | $5.55 | $5.72 (3.06%) | $5.73 | $5.43 | 520,278 | $284.35 M |
| 04/23/2025 | $5.68 | $5.52 (-2.82%) | $5.96 | $5.50 | 546,906 | $274.41 M |
| 04/22/2025 | $5.63 | $5.54 (-1.6%) | $5.68 | $5.40 | 554,500 | $275.40 M |
| 04/21/2025 | $5.48 | $5.57 (1.64%) | $5.59 | $5.32 | 702,100 | $276.90 M |
| 04/17/2025 | $5.57 | $5.48 (-1.62%) | $5.73 | $5.35 | 746,709 | $272.42 M |
| 04/16/2025 | $5.89 | $5.61 (-4.75%) | $5.92 | $5.60 | 875,300 | $278.88 M |
| 04/15/2025 | $6.00 | $5.94 (-1%) | $6.09 | $5.90 | 498,600 | $295.29 M |
| 04/14/2025 | $6.30 | $6.09 (-3.33%) | $6.31 | $5.96 | 975,415 | $302.75 M |
| 04/11/2025 | $6.01 | $6.23 (3.66%) | $6.32 | $5.75 | 1.15 M | $309.71 M |
| 04/10/2025 | $6.22 | $6.07 (-2.41%) | $6.35 | $5.90 | 704,460 | $301.75 M |
| 04/09/2025 | $6.02 | $6.36 (5.65%) | $6.65 | $5.91 | 784,600 | $316.17 M |
| 04/08/2025 | $6.26 | $6.02 (-3.83%) | $6.31 | $5.95 | 1.22 M | $299.27 M |
| 04/07/2025 | $6.23 | $6.22 (-0.16%) | $6.54 | $6.01 | 694,500 | $309.21 M |
| 04/04/2025 | $6.66 | $6.44 (-3.3%) | $6.69 | $6.39 | 527,600 | $320.15 M |
| 04/03/2025 | $6.96 | $6.83 (-1.87%) | $7.05 | $6.73 | 444,200 | $339.53 M |
| 04/02/2025 | $7.15 | $7.13 (-0.28%) | $7.29 | $7.05 | 372,728 | $354.45 M |
| 04/01/2025 | $7.25 | $7.22 (-0.41%) | $7.38 | $7.10 | 366,803 | $358.92 M |
| 03/31/2025 | $7.15 | $7.26 (1.54%) | $7.41 | $7.09 | 397,311 | $360.91 M |
| 03/28/2025 | $7.49 | $7.22 (-3.6%) | $7.57 | $7.16 | 314,000 | $358.92 M |
| 03/27/2025 | $6.94 | $7.51 (8.21%) | $7.57 | $6.94 | 551,293 | $373.34 M |
| 03/26/2025 | $6.86 | $6.93 (1.02%) | $7.01 | $6.82 | 491,800 | $344.50 M |
| 03/25/2025 | $7.34 | $6.85 (-6.68%) | $7.34 | $6.79 | 677,718 | $340.53 M |
| 03/24/2025 | $7.70 | $7.34 (-4.68%) | $7.77 | $7.34 | 757,823 | $364.89 M |
| 03/21/2025 | $7.99 | $7.71 (-3.5%) | $8.07 | $7.68 | 2.28 M | $383.28 M |
| 03/20/2025 | $8.06 | $8.12 (0.74%) | $8.20 | $8.06 | 455,708 | $403.66 M |
| 03/19/2025 | $8.05 | $8.16 (1.37%) | $8.22 | $7.98 | 480,800 | $405.65 M |
| 03/18/2025 | $8.20 | $8.02 (-2.2%) | $8.35 | $8.01 | 567,920 | $398.69 M |
| 03/17/2025 | $8.12 | $8.25 (1.6%) | $8.29 | $8.08 | 720,823 | $410.12 M |
| 03/14/2025 | $7.92 | $8.12 (2.53%) | $8.16 | $7.81 | 533,935 | $403.66 M |
| 03/13/2025 | $7.82 | $7.86 (0.51%) | $8.03 | $7.82 | 641,560 | $390.74 M |
| 03/12/2025 | $8.19 | $7.82 (-4.52%) | $8.38 | $7.81 | 799,517 | $388.75 M |
| 03/11/2025 | $7.98 | $8.23 (3.13%) | $8.33 | $7.98 | 654,723 | $409.13 M |
| 03/10/2025 | $7.96 | $8.03 (0.88%) | $8.16 | $7.90 | 574,077 | $399.19 M |
| 03/07/2025 | $8.04 | $7.95 (-1.12%) | $8.25 | $7.93 | 547,300 | $395.21 M |
| 03/06/2025 | $8.09 | $8.04 (-0.62%) | $8.21 | $7.84 | 659,439 | $399.68 M |
| 03/05/2025 | $7.66 | $8.16 (6.53%) | $8.20 | $7.66 | 784,115 | $405.65 M |
| 03/04/2025 | $7.56 | $7.66 (1.32%) | $7.69 | $7.37 | 483,106 | $380.79 M |
| 03/03/2025 | $7.95 | $7.66 (-3.65%) | $8.01 | $7.57 | 602,030 | $380.79 M |
| 02/28/2025 | $7.91 | $7.92 (0.13%) | $8.00 | $7.79 | 522,900 | $393.72 M |
| 02/27/2025 | $7.80 | $7.96 (2.05%) | $8.12 | $7.72 | 714,803 | $395.71 M |
| 02/26/2025 | $8.08 | $7.89 (-2.35%) | $8.12 | $7.80 | 729,342 | $392.23 M |
| 02/25/2025 | $7.65 | $8.08 (5.62%) | $8.18 | $7.62 | 745,337 | $401.67 M |
| 02/24/2025 | $7.56 | $7.65 (1.19%) | $7.80 | $7.54 | 1.22 M | $380.30 M |
| 02/21/2025 | $7.86 | $7.60 (-3.31%) | $7.96 | $7.56 | 716,020 | $377.81 M |
| 02/20/2025 | $7.82 | $7.73 (-1.15%) | $8.05 | $7.53 | 938,051 | $384.27 M |
| 02/19/2025 | $7.36 | $7.83 (6.39%) | $7.95 | $7.28 | 1.32 M | $389.24 M |
| 02/18/2025 | $7.59 | $7.27 (-4.22%) | $7.88 | $7.20 | 1.27 M | $361.41 M |
| 02/14/2025 | $8.88 | $7.56 (-14.86%) | $10.04 | $7.44 | 3.59 M | $375.82 M |
| 02/13/2025 | $6.32 | $6.42 (1.58%) | $6.47 | $6.23 | 1.37 M | $319.15 M |
| 02/12/2025 | $6.35 | $6.32 (-0.47%) | $6.40 | $6.28 | 441,059 | $314.18 M |
| 02/11/2025 | $6.44 | $6.47 (0.47%) | $6.61 | $6.40 | 448,431 | $321.64 M |
| 02/10/2025 | $6.33 | $6.47 (2.21%) | $6.55 | $6.30 | 511,000 | $321.64 M |
| 02/07/2025 | $6.47 | $6.30 (-2.63%) | $6.47 | $6.24 | 594,737 | $313.15 M |
| 02/06/2025 | $6.49 | $6.50 (0.15%) | $6.65 | $6.46 | 371,356 | $323.10 M |
| 02/05/2025 | $6.51 | $6.44 (-1.08%) | $6.55 | $6.33 | 376,541 | $320.11 M |
| 02/04/2025 | $6.41 | $6.51 (1.56%) | $6.51 | $6.28 | 397,814 | $323.59 M |
| 02/03/2025 | $6.50 | $6.42 (-1.23%) | $6.56 | $6.26 | 405,300 | $319.12 M |
| 01/31/2025 | $6.91 | $6.55 (-5.21%) | $6.91 | $6.50 | 540,900 | $325.58 M |
| 01/30/2025 | $6.93 | $6.93 (0%) | $7.07 | $6.81 | 335,114 | $344.47 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.
