Nu Skin Enterprises, Inc. Common Stock (NUS)
6.5500
-0.3800 (-5.48%)
Nu Skin Enterprises is a global company that specializes in personal care products and dietary supplements
They focus on innovating and marketing anti-aging skincare items, hair care products, and nutritional supplements through a direct selling model. The company emphasizes the use of science and technology in developing its products, which are designed to enhance the overall well-being and appearance of its customers. By combining traditional retail with a network of independent distributors, Nu Skin provides a unique shopping experience that leverages personal connections and social selling strategies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 6.93 | 7.07 | 6.81 | 6.93 | 335,111 | 6.93 |
| 1/29/2025 | 6.90 | 6.92 | 6.71 | 6.90 | 410,764 | 6.90 |
| 1/28/2025 | 6.94 | 7.00 | 6.77 | 6.92 | 468,240 | 6.92 |
| 1/27/2025 | 6.89 | 7.21 | 6.88 | 6.99 | 502,362 | 6.99 |
| 1/24/2025 | 7.10 | 7.17 | 6.88 | 6.89 | 363,881 | 6.89 |
| 1/23/2025 | 6.99 | 7.27 | 6.88 | 7.14 | 588,492 | 7.14 |
| 1/22/2025 | 7.25 | 7.38 | 7.01 | 7.03 | 596,514 | 7.03 |
| 1/21/2025 | 7.00 | 7.38 | 6.94 | 7.32 | 636,975 | 7.32 |
| 1/17/2025 | 7.05 | 7.05 | 6.79 | 7.01 | 405,304 | 7.01 |
| 1/16/2025 | 7.01 | 7.01 | 6.77 | 6.93 | 439,172 | 6.93 |
| 1/15/2025 | 7.07 | 7.15 | 6.85 | 6.88 | 556,932 | 6.88 |
| 1/14/2025 | 6.87 | 6.92 | 6.54 | 6.87 | 601,371 | 6.87 |
| 1/13/2025 | 6.62 | 7.06 | 6.37 | 6.83 | 1,081,067 | 6.83 |
| 1/10/2025 | 6.57 | 6.62 | 6.20 | 6.22 | 803,206 | 6.22 |
| 1/08/2025 | 6.80 | 6.80 | 6.49 | 6.65 | 934,691 | 6.65 |
| 1/07/2025 | 7.01 | 7.38 | 6.77 | 6.86 | 644,153 | 6.86 |
| 1/06/2025 | 7.54 | 7.69 | 6.94 | 6.96 | 1,332,759 | 6.96 |
| 1/03/2025 | 7.67 | 8.21 | 7.41 | 7.53 | 3,450,064 | 7.53 |
| 1/02/2025 | 6.95 | 6.99 | 6.52 | 6.56 | 486,333 | 6.56 |
| 12/31/2024 | 6.68 | 0.00 | 6.89 | 6.89 | 0 | 6.89 |
| 12/30/2024 | 6.73 | 6.73 | 6.46 | 6.68 | 675,803 | 6.68 |
| 12/27/2024 | 6.75 | 6.95 | 6.66 | 6.76 | 666,528 | 6.76 |
| 12/26/2024 | 6.65 | 6.90 | 6.58 | 6.80 | 396,234 | 6.80 |
| 12/24/2024 | 6.74 | 6.83 | 6.55 | 6.66 | 266,339 | 6.66 |
| 12/23/2024 | 6.60 | 6.81 | 6.54 | 6.73 | 799,666 | 6.73 |
| 12/20/2024 | 6.69 | 6.76 | 6.57 | 6.60 | 2,838,433 | 6.60 |
| 12/19/2024 | 7.10 | 7.15 | 6.88 | 6.88 | 443,982 | 6.88 |
| 12/18/2024 | 7.36 | 7.51 | 7.01 | 7.04 | 679,099 | 7.04 |
| 12/17/2024 | 7.35 | 7.49 | 7.20 | 7.32 | 757,492 | 7.32 |
| 12/16/2024 | 7.47 | 7.53 | 7.28 | 7.37 | 680,547 | 7.37 |
| 12/13/2024 | 7.50 | 7.56 | 7.28 | 7.49 | 452,187 | 7.49 |
| 12/12/2024 | 7.40 | 7.53 | 7.26 | 7.52 | 407,527 | 7.52 |
| 12/11/2024 | 7.83 | 7.83 | 7.36 | 7.46 | 687,707 | 7.46 |
| 12/10/2024 | 7.80 | 7.85 | 7.48 | 7.83 | 420,846 | 7.83 |
| 12/09/2024 | 7.61 | 8.09 | 7.58 | 7.79 | 596,496 | 7.79 |
| 12/06/2024 | 7.77 | 7.87 | 7.50 | 7.50 | 542,748 | 7.50 |
| 12/05/2024 | 7.75 | 7.87 | 7.60 | 7.69 | 488,299 | 7.69 |
| 12/04/2024 | 7.53 | 7.82 | 7.53 | 7.79 | 571,194 | 7.79 |
| 12/03/2024 | 7.59 | 7.63 | 7.41 | 7.50 | 592,948 | 7.50 |
| 12/02/2024 | 7.15 | 7.63 | 7.03 | 7.63 | 740,338 | 7.63 |
| 11/29/2024 | 7.69 | 7.69 | 7.17 | 7.30 | 406,070 | 7.30 |
| 11/27/2024 | 7.51 | 7.83 | 7.51 | 7.69 | 592,035 | 7.63 |
| 11/26/2024 | 7.52 | 7.73 | 7.37 | 7.44 | 708,858 | 7.38 |
| 11/25/2024 | 7.29 | 7.91 | 7.29 | 7.55 | 2,081,274 | 7.49 |
| 11/22/2024 | 7.31 | 7.47 | 7.15 | 7.22 | 854,929 | 7.16 |
| 11/21/2024 | 7.49 | 7.52 | 6.88 | 7.30 | 723,231 | 7.24 |
| 11/20/2024 | 7.54 | 7.71 | 7.34 | 7.49 | 818,400 | 7.43 |
| 11/19/2024 | 7.66 | 7.83 | 7.46 | 7.59 | 1,101,685 | 7.53 |
| 11/18/2024 | 7.56 | 7.85 | 7.46 | 7.81 | 742,189 | 7.75 |
| 11/15/2024 | 7.29 | 7.62 | 7.22 | 7.58 | 628,951 | 7.52 |
| 11/14/2024 | 7.49 | 7.60 | 7.00 | 7.19 | 1,340,938 | 7.13 |
| 11/13/2024 | 7.23 | 7.55 | 7.15 | 7.48 | 888,989 | 7.42 |
| 11/12/2024 | 7.14 | 7.33 | 6.81 | 7.23 | 947,245 | 7.17 |
| 11/11/2024 | 6.50 | 7.25 | 6.50 | 7.22 | 1,158,521 | 7.16 |
| 11/08/2024 | 6.40 | 6.55 | 6.04 | 6.55 | 991,684 | 6.50 |
| 11/07/2024 | 6.44 | 6.67 | 6.37 | 6.45 | 1,137,928 | 6.40 |
| 11/06/2024 | 6.66 | 6.75 | 6.31 | 6.48 | 869,341 | 6.43 |
| 11/05/2024 | 6.30 | 6.45 | 6.20 | 6.43 | 676,192 | 6.38 |
| 11/04/2024 | 6.40 | 6.61 | 6.33 | 6.34 | 652,561 | 6.29 |
| 11/01/2024 | 6.30 | 6.49 | 6.24 | 6.34 | 821,618 | 6.29 |
| 10/31/2024 | 6.25 | 6.33 | 6.11 | 6.19 | 895,925 | 6.14 |