-
5 DAY PERFORMANCE
-2.64% -
1 MONTH PERFORMANCE
-24.72% -
3 MONTH PERFORMANCE
-39.74% -
6 MONTH PERFORMANCE
-44.38% -
YEAR-TO-DATE PERFORMANCE
-62.05% -
1 YEAR PERFORMANCE
-69.30%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $7.65 | $7.30 (-4.58%) | $7.70 | $6.96 | 1.43 M | $362.72 M |
| 09/13/2024 | $7.65 | $7.65 (0%) | $7.84 | $7.47 | 899,937 | $380.11 M |
| 09/12/2024 | $7.65 | $7.57 (-1.05%) | $7.73 | $7.39 | 1.01 M | $376.14 M |
| 09/11/2024 | $7.07 | $7.62 (7.78%) | $7.66 | $7.00 | 1.15 M | $378.62 M |
| 09/10/2024 | $7.26 | $7.06 (-2.75%) | $7.36 | $6.72 | 1.53 M | $350.80 M |
| 09/09/2024 | $7.80 | $7.30 (-6.41%) | $7.84 | $7.26 | 2.11 M | $362.72 M |
| 09/06/2024 | $8.36 | $8.00 (-4.31%) | $8.45 | $8.00 | 699,869 | $397.50 M |
| 09/05/2024 | $8.39 | $8.35 (-0.48%) | $8.61 | $8.31 | 586,343 | $414.89 M |
| 09/04/2024 | $8.64 | $8.35 (-3.36%) | $8.87 | $8.34 | 880,700 | $414.89 M |
| 09/03/2024 | $8.83 | $8.65 (-2.04%) | $8.91 | $8.51 | 980,410 | $429.80 M |
| 08/30/2024 | $9.39 | $8.93 (-4.9%) | $9.42 | $8.87 | 768,822 | $443.71 M |
| 08/29/2024 | $9.13 | $9.29 (1.75%) | $9.51 | $8.93 | 734,600 | $461.60 M |
| 08/28/2024 | $9.22 | $9.03 (-2.06%) | $9.31 | $9.02 | 439,169 | $448.68 M |
| 08/27/2024 | $10.05 | $9.25 (-7.96%) | $10.05 | $9.22 | 574,739 | $459.61 M |
| 08/26/2024 | $10.09 | $10.06 (-0.3%) | $10.16 | $9.88 | 628,736 | $499.86 M |
| 08/23/2024 | $9.68 | $10.00 (3.31%) | $10.07 | $9.59 | 737,716 | $496.88 M |
| 08/22/2024 | $9.79 | $9.57 (-2.25%) | $9.87 | $9.47 | 712,900 | $475.51 M |
| 08/21/2024 | $9.79 | $9.73 (-0.61%) | $9.89 | $9.71 | 472,544 | $483.46 M |
| 08/20/2024 | $9.76 | $9.68 (-0.82%) | $9.92 | $9.63 | 578,708 | $480.98 M |
| 08/19/2024 | $9.78 | $9.75 (-0.31%) | $9.92 | $9.72 | 545,000 | $484.46 M |
| 08/16/2024 | $9.76 | $9.79 (0.31%) | $9.91 | $9.60 | 487,200 | $486.45 M |
| 08/15/2024 | $9.86 | $9.87 (0.1%) | $10.06 | $9.76 | 576,411 | $490.42 M |
| 08/14/2024 | $9.50 | $9.60 (1.05%) | $9.66 | $9.18 | 949,687 | $477.00 M |
| 08/13/2024 | $9.16 | $9.45 (3.17%) | $9.49 | $8.80 | 1.21 M | $469.55 M |
| 08/12/2024 | $9.78 | $9.05 (-7.46%) | $9.81 | $9.00 | 1.11 M | $449.68 M |
| 08/09/2024 | $10.71 | $10.07 (-5.98%) | $10.88 | $10.02 | 918,117 | $500.36 M |
| 08/08/2024 | $10.52 | $10.40 (-1.14%) | $10.72 | $10.22 | 699,342 | $516.76 M |
| 08/07/2024 | $10.33 | $10.49 (1.55%) | $10.66 | $10.25 | 806,500 | $521.23 M |
| 08/06/2024 | $10.24 | $10.24 (0%) | $10.51 | $10.10 | 660,300 | $508.81 M |
| 08/05/2024 | $10.39 | $10.25 (-1.35%) | $10.39 | $9.97 | 942,347 | $509.30 M |
| 08/02/2024 | $10.50 | $10.86 (3.43%) | $11.06 | $10.42 | 625,800 | $537.98 M |
| 08/01/2024 | $11.25 | $10.95 (-2.67%) | $11.41 | $10.75 | 600,500 | $542.44 M |
| 07/31/2024 | $11.22 | $11.22 (0%) | $11.64 | $11.06 | 554,200 | $555.82 M |
| 07/30/2024 | $10.61 | $11.18 (5.37%) | $11.24 | $10.61 | 540,518 | $553.83 M |
| 07/29/2024 | $10.76 | $10.75 (-0.09%) | $10.82 | $10.56 | 499,845 | $532.53 M |
| 07/26/2024 | $10.61 | $10.72 (1.04%) | $10.73 | $10.33 | 404,200 | $531.05 M |
| 07/25/2024 | $10.39 | $10.39 (0%) | $10.51 | $10.18 | 371,305 | $514.70 M |
| 07/24/2024 | $10.10 | $10.28 (1.78%) | $10.44 | $9.99 | 460,722 | $509.25 M |
| 07/23/2024 | $10.07 | $10.23 (1.59%) | $10.42 | $10.04 | 607,700 | $506.77 M |
| 07/22/2024 | $10.17 | $10.14 (-0.29%) | $10.25 | $9.74 | 707,500 | $502.32 M |
| 07/19/2024 | $10.63 | $10.14 (-4.61%) | $10.63 | $9.94 | 422,800 | $502.32 M |
| 07/18/2024 | $10.80 | $10.72 (-0.74%) | $11.16 | $10.65 | 494,700 | $531.05 M |
| 07/17/2024 | $10.64 | $10.95 (2.91%) | $11.17 | $10.64 | 585,528 | $542.44 M |
| 07/16/2024 | $10.38 | $10.72 (3.28%) | $10.73 | $10.26 | 684,318 | $531.05 M |
| 07/15/2024 | $10.41 | $10.25 (-1.54%) | $10.58 | $10.16 | 569,300 | $507.76 M |
| 07/12/2024 | $10.60 | $10.40 (-1.89%) | $10.75 | $10.23 | 537,742 | $515.20 M |
| 07/11/2024 | $10.40 | $10.46 (0.58%) | $10.72 | $10.31 | 555,013 | $518.17 M |
| 07/10/2024 | $9.84 | $10.14 (3.05%) | $10.14 | $9.79 | 600,400 | $502.32 M |
| 07/09/2024 | $10.73 | $9.77 (-8.95%) | $10.73 | $9.76 | 708,616 | $483.99 M |
| 07/08/2024 | $11.08 | $10.80 (-2.53%) | $11.29 | $10.79 | 877,097 | $535.01 M |
| 07/05/2024 | $10.92 | $10.99 (0.64%) | $11.04 | $10.82 | 925,536 | $544.42 M |
| 07/03/2024 | $10.75 | $10.97 (2.05%) | $11.09 | $10.71 | 327,933 | $543.43 M |
| 07/02/2024 | $10.43 | $10.70 (2.59%) | $10.71 | $10.40 | 691,300 | $530.06 M |
| 07/01/2024 | $10.63 | $10.40 (-2.16%) | $10.95 | $10.31 | 721,500 | $515.20 M |
| 06/28/2024 | $10.89 | $10.54 (-3.21%) | $10.89 | $10.48 | 1.93 M | $522.13 M |
| 06/27/2024 | $10.65 | $10.80 (1.41%) | $10.81 | $10.51 | 864,400 | $535.01 M |
| 06/26/2024 | $10.63 | $10.65 (0.19%) | $10.87 | $10.51 | 863,952 | $527.58 M |
| 06/25/2024 | $11.50 | $10.70 (-6.96%) | $11.50 | $10.70 | 1.44 M | $530.06 M |
| 06/24/2024 | $12.46 | $11.51 (-7.62%) | $12.57 | $11.50 | 1.22 M | $570.18 M |
| 06/21/2024 | $12.29 | $12.44 (1.22%) | $12.65 | $12.20 | 6.22 M | $616.25 M |
| 06/20/2024 | $12.00 | $12.23 (1.92%) | $12.25 | $11.95 | 724,700 | $605.85 M |
| 06/18/2024 | $12.12 | $12.05 (-0.58%) | $12.35 | $11.98 | 793,306 | $596.93 M |
| 06/17/2024 | $12.31 | $12.23 (-0.65%) | $12.52 | $12.16 | 713,400 | $605.85 M |