5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
-24.96%
3 MONTH PERFORMANCE
-9.03%
6 MONTH PERFORMANCE
-26.98%
YEAR-TO-DATE PERFORMANCE
-9.98%
1 YEAR PERFORMANCE
+10.60%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $8.55 | $8.67 (1.35%) | $8.77 | $8.50 | 664.97 K | |
| 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 |
| 02/05/2026 | $10.33 | $10.47 (1.36%) | $10.50 | $10.24 | 548.70 K | $517.20 M |
| 02/04/2026 | $10.39 | $10.37 (-0.19%) | $10.59 | $10.35 | 381.85 K | $512.26 M |
| 02/03/2026 | $10.43 | $10.32 (-1.05%) | $10.80 | $10.14 | 441.63 K | $509.79 M |
| 02/02/2026 | $10.60 | $10.53 (-0.66%) | $10.65 | $10.45 | 278.90 K | $520.16 M |
| 01/30/2026 | $10.50 | $10.61 (1.05%) | $10.68 | $10.38 | 435.50 K | $524.11 M |
| 01/29/2026 | $10.18 | $10.64 (4.52%) | $10.64 | $10.15 | 730.00 K | $525.59 M |
| 01/28/2026 | $10.68 | $10.10 (-5.43%) | $10.75 | $10.00 | 637.80 K | $498.92 M |
| 01/27/2026 | $10.96 | $10.70 (-2.37%) | $10.97 | $10.54 | 576.95 K | $528.56 M |
| 01/26/2026 | $11.04 | $11.01 (-0.27%) | $11.19 | $10.98 | 705.40 K | $543.87 M |
| 01/23/2026 | $11.01 | $11.06 (0.45%) | $11.39 | $10.96 | 740.02 K | $546.34 M |
| 01/22/2026 | $11.09 | $11.03 (-0.54%) | $11.26 | $10.87 | 543.48 K | $544.86 M |
| 01/21/2026 | $11.13 | $11.10 (-0.27%) | $11.26 | $10.92 | 494.93 K | $548.32 M |
| 01/20/2026 | $11.30 | $11.06 (-2.12%) | $11.45 | $10.84 | 455.28 K | $546.34 M |
| 01/16/2026 | $11.32 | $11.54 (1.94%) | $11.67 | $11.25 | 510.43 K | $570.05 M |
| 01/15/2026 | $11.02 | $11.34 (2.9%) | $11.43 | $10.88 | 428.94 K | $560.17 M |
| 01/14/2026 | $10.63 | $11.02 (3.67%) | $11.04 | $10.63 | 299.32 K | $544.37 M |
| 01/13/2026 | $10.50 | $10.63 (1.24%) | $10.82 | $10.44 | 405.50 K | $525.10 M |
| 01/12/2026 | $10.26 | $10.45 (1.85%) | $10.56 | $10.19 | 265.90 K | $516.21 M |
| 01/09/2026 | $10.37 | $10.33 (-0.39%) | $10.46 | $10.10 | 226.40 K | $510.28 M |
| 01/08/2026 | $9.95 | $10.32 (3.72%) | $10.34 | $9.95 | 248.13 K | $509.79 M |
| 01/07/2026 | $10.20 | $10.08 (-1.18%) | $10.34 | $9.82 | 310.60 K | $497.93 M |
| 01/06/2026 | $9.59 | $10.26 (6.99%) | $10.30 | $9.59 | 444.42 K | $506.82 M |
| 01/05/2026 | $9.68 | $9.69 (0.1%) | $9.84 | $9.63 | 620.20 K | $478.67 M |
| 01/02/2026 | $9.65 | $9.69 (0.41%) | $9.77 | $9.49 | 497.92 K | $478.67 M |
| 12/31/2025 | $9.76 | $9.62 (-1.43%) | $9.76 | $9.59 | 370.74 K | $475.21 M |
| 12/30/2025 | $9.76 | $9.71 (-0.51%) | $9.82 | $9.64 | 357.80 K | $479.65 M |
| 12/29/2025 | $9.78 | $9.73 (-0.51%) | $9.84 | $9.55 | 371.60 K | $480.64 M |
| 12/26/2025 | $10.06 | $9.84 (-2.19%) | $10.06 | $9.82 | 244.40 K | $486.08 M |
| 12/24/2025 | $9.96 | $10.05 (0.9%) | $10.16 | $9.96 | 193.51 K | $496.45 M |
| 12/23/2025 | $10.03 | $10.03 (0%) | $10.23 | $9.99 | 366.10 K | $495.46 M |
| 12/22/2025 | $10.23 | $10.10 (-1.27%) | $10.35 | $9.94 | 453.72 K | $498.92 M |
| 12/19/2025 | $10.20 | $10.27 (0.69%) | $10.30 | $10.06 | 1.17 M | $507.32 M |
| 12/18/2025 | $10.51 | $10.25 (-2.47%) | $10.61 | $10.21 | 619.73 K | $506.33 M |
| 12/17/2025 | $10.49 | $10.46 (-0.29%) | $10.68 | $10.43 | 475.74 K | $516.70 M |
| 12/16/2025 | $10.57 | $10.51 (-0.57%) | $10.66 | $10.41 | 297.50 K | $519.17 M |
| 12/15/2025 | $10.69 | $10.50 (-1.78%) | $10.89 | $10.48 | 536.60 K | $518.68 M |
| 12/12/2025 | $10.47 | $10.61 (1.34%) | $10.72 | $10.45 | 608.10 K | $524.11 M |
| 12/11/2025 | $10.33 | $10.48 (1.45%) | $10.54 | $10.33 | 436.10 K | $517.69 M |
| 12/10/2025 | $10.00 | $10.35 (3.5%) | $10.47 | $10.00 | 445.55 K | $511.27 M |
| 12/09/2025 | $9.68 | $9.97 (3%) | $9.99 | $9.68 | 337.50 K | $492.50 M |
| 12/08/2025 | $9.90 | $9.70 (-2.02%) | $9.90 | $9.63 | 330.73 K | $479.16 M |
| 12/05/2025 | $9.76 | $9.98 (2.25%) | $9.98 | $9.70 | 385.55 K | $492.99 M |
| 12/04/2025 | $10.00 | $9.81 (-1.9%) | $10.10 | $9.79 | 370.00 K | $484.59 M |
| 12/03/2025 | $9.85 | $9.98 (1.32%) | $10.18 | $9.85 | 470.50 K | $492.99 M |
| 12/02/2025 | $9.71 | $9.84 (1.34%) | $9.96 | $9.66 | 427.00 K | $486.08 M |
| 12/01/2025 | $9.90 | $9.72 (-1.82%) | $9.99 | $9.70 | 470.93 K | $480.15 M |
| 11/28/2025 | $10.31 | $9.89 (-4.07%) | $10.31 | $9.87 | 295.14 K | $488.55 M |
| 11/26/2025 | $10.06 | $10.41 (3.48%) | $10.46 | $10.06 | 483.98 K | $514.23 M |
| 11/25/2025 | $10.02 | $10.12 (1%) | $10.18 | $10.01 | 338.40 K | $499.91 M |
| 11/24/2025 | $9.92 | $10.00 (0.81%) | $10.10 | $9.76 | 496.70 K | $493.98 M |
| 11/21/2025 | $9.55 | $10.02 (4.92%) | $10.09 | $9.50 | 428.70 K | $494.97 M |
| 11/20/2025 | $9.63 | $9.48 (-1.56%) | $9.75 | $9.32 | 567.42 K | $468.29 M |
| 11/19/2025 | $9.60 | $9.52 (-0.83%) | $9.69 | $9.40 | 423.10 K | $470.27 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.
