-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
-2.64% -
3 MONTH PERFORMANCE
-39.62% -
6 MONTH PERFORMANCE
-49.44% -
YEAR-TO-DATE PERFORMANCE
-67.66% -
1 YEAR PERFORMANCE
-61.66%
Nu Skin Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $6.40 | $6.28 (-1.95%) | $6.43 | $6.04 | 289,933 | |
| 11/07/2024 | $6.44 | $6.45 (0.16%) | $6.67 | $6.37 | 1.13 M | $320.49 M |
| 11/06/2024 | $6.66 | $6.48 (-2.7%) | $6.75 | $6.31 | 869,491 | $321.98 M |
| 11/05/2024 | $6.30 | $6.43 (2.06%) | $6.45 | $6.20 | 676,200 | $319.49 M |
| 11/04/2024 | $6.40 | $6.34 (-0.94%) | $6.61 | $6.33 | 652,600 | $315.02 M |
| 11/01/2024 | $6.30 | $6.34 (0.63%) | $6.49 | $6.24 | 821,618 | $315.02 M |
| 10/31/2024 | $6.25 | $6.19 (-0.96%) | $6.33 | $6.11 | 895,936 | $307.57 M |
| 10/30/2024 | $6.35 | $6.25 (-1.57%) | $6.43 | $6.21 | 538,800 | $310.55 M |
| 10/29/2024 | $6.10 | $6.35 (4.1%) | $6.42 | $6.10 | 621,900 | $315.52 M |
| 10/28/2024 | $6.15 | $6.18 (0.49%) | $6.34 | $6.15 | 698,400 | $307.07 M |
| 10/25/2024 | $6.41 | $6.16 (-3.9%) | $6.44 | $6.11 | 586,400 | $306.08 M |
| 10/24/2024 | $6.35 | $6.28 (-1.1%) | $6.36 | $6.21 | 592,600 | $312.04 M |
| 10/23/2024 | $6.01 | $6.32 (5.16%) | $6.33 | $5.95 | 749,297 | $314.03 M |
| 10/22/2024 | $6.10 | $6.09 (-0.16%) | $6.18 | $6.01 | 810,004 | $302.60 M |
| 10/21/2024 | $6.31 | $6.16 (-2.38%) | $6.33 | $6.12 | 958,900 | $306.08 M |
| 10/18/2024 | $6.32 | $6.33 (0.16%) | $6.49 | $6.25 | 698,825 | $314.53 M |
| 10/17/2024 | $6.35 | $6.33 (-0.31%) | $6.35 | $6.15 | 693,000 | $314.53 M |
| 10/16/2024 | $6.25 | $6.40 (2.4%) | $6.44 | $6.22 | 728,100 | $318.00 M |
| 10/15/2024 | $6.09 | $6.28 (3.12%) | $6.30 | $6.02 | 756,500 | $312.04 M |
| 10/14/2024 | $6.24 | $6.13 (-1.76%) | $6.25 | $6.06 | 563,700 | $304.59 M |
| 10/11/2024 | $6.25 | $6.27 (0.32%) | $6.43 | $6.18 | 966,721 | $311.54 M |
| 10/10/2024 | $6.02 | $6.26 (3.99%) | $6.26 | $5.99 | 1.16 M | $311.05 M |
| 10/09/2024 | $6.44 | $6.07 (-5.75%) | $6.44 | $6.00 | 922,343 | $301.61 M |
| 10/08/2024 | $6.28 | $6.45 (2.71%) | $6.52 | $6.15 | 702,754 | $320.49 M |
| 10/07/2024 | $6.29 | $6.40 (1.75%) | $6.49 | $6.22 | 775,611 | $318.00 M |
| 10/04/2024 | $6.43 | $6.35 (-1.24%) | $6.54 | $6.24 | 785,355 | $315.52 M |
| 10/03/2024 | $6.80 | $6.33 (-6.91%) | $6.81 | $6.28 | 801,537 | $314.53 M |
| 10/02/2024 | $7.12 | $6.87 (-3.51%) | $7.16 | $6.84 | 622,636 | $341.36 M |
| 10/01/2024 | $7.39 | $7.11 (-3.79%) | $7.41 | $7.05 | 601,708 | $353.28 M |
| 09/30/2024 | $7.33 | $7.37 (0.55%) | $7.50 | $7.22 | 747,700 | $366.20 M |
| 09/27/2024 | $7.18 | $7.36 (2.51%) | $7.57 | $7.18 | 899,900 | $365.70 M |
| 09/26/2024 | $6.94 | $7.07 (1.87%) | $7.29 | $6.88 | 989,734 | $351.29 M |
| 09/25/2024 | $6.94 | $6.85 (-1.3%) | $6.99 | $6.74 | 952,467 | $340.36 M |
| 09/24/2024 | $7.31 | $6.93 (-5.2%) | $7.50 | $6.92 | 1.28 M | $344.34 M |
| 09/23/2024 | $7.22 | $7.22 (0%) | $7.73 | $7.20 | 2.22 M | $358.75 M |
| 09/20/2024 | $7.09 | $7.06 (-0.42%) | $7.35 | $6.98 | 13.92 M | $350.80 M |
| 09/19/2024 | $7.53 | $7.16 (-4.91%) | $7.58 | $7.10 | 1.42 M | $355.77 M |
| 09/18/2024 | $7.19 | $7.32 (1.81%) | $7.62 | $7.04 | 1.30 M | $363.72 M |
| 09/17/2024 | $7.36 | $7.21 (-2.04%) | $7.48 | $7.18 | 1.01 M | $358.25 M |
| 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 |