Nu Skin Enterprises, Inc. Common Stock (NUS)
7.6600
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 7.56 | 7.69 | 7.37 | 7.66 | 483,106 | 7.66 |
| 3/03/2025 | 7.95 | 8.01 | 7.57 | 7.66 | 602,029 | 7.66 |
| 2/28/2025 | 7.91 | 8.00 | 7.79 | 7.92 | 522,871 | 7.92 |
| 2/27/2025 | 7.80 | 8.12 | 7.72 | 7.96 | 698,302 | 7.96 |
| 2/26/2025 | 8.08 | 8.12 | 7.80 | 7.89 | 729,305 | 7.89 |
| 2/25/2025 | 7.65 | 8.18 | 7.62 | 8.08 | 745,328 | 8.08 |
| 2/24/2025 | 7.56 | 7.80 | 7.54 | 7.65 | 1,216,715 | 7.65 |
| 2/21/2025 | 7.86 | 7.96 | 7.56 | 7.60 | 716,020 | 7.54 |
| 2/20/2025 | 7.82 | 8.05 | 7.53 | 7.73 | 938,031 | 7.67 |
| 2/19/2025 | 7.36 | 7.95 | 7.28 | 7.83 | 1,318,429 | 7.77 |
| 2/18/2025 | 7.59 | 7.88 | 7.20 | 7.27 | 1,255,433 | 7.21 |
| 2/14/2025 | 8.88 | 10.04 | 7.44 | 7.56 | 3,586,154 | 7.50 |
| 2/13/2025 | 6.32 | 6.47 | 6.23 | 6.42 | 1,343,822 | 6.37 |
| 2/12/2025 | 6.35 | 6.40 | 6.28 | 6.32 | 441,047 | 6.27 |
| 2/11/2025 | 6.44 | 6.61 | 6.40 | 6.47 | 447,430 | 6.42 |
| 2/10/2025 | 6.33 | 6.55 | 6.30 | 6.47 | 510,533 | 6.42 |
| 2/07/2025 | 6.47 | 6.47 | 6.24 | 6.30 | 594,737 | 6.25 |
| 2/06/2025 | 6.49 | 6.65 | 6.46 | 6.50 | 371,344 | 6.45 |
| 2/05/2025 | 6.51 | 6.55 | 6.33 | 6.44 | 376,519 | 6.39 |
| 2/04/2025 | 6.41 | 6.51 | 6.28 | 6.51 | 397,814 | 6.46 |
| 2/03/2025 | 6.50 | 6.56 | 6.26 | 6.42 | 405,264 | 6.37 |
| 1/31/2025 | 6.91 | 6.91 | 6.50 | 6.55 | 540,890 | 6.50 |
| 1/30/2025 | 6.93 | 7.07 | 6.81 | 6.93 | 335,111 | 6.88 |
| 1/29/2025 | 6.90 | 6.92 | 6.71 | 6.90 | 410,764 | 6.85 |
| 1/28/2025 | 6.94 | 7.00 | 6.77 | 6.92 | 468,240 | 6.87 |
| 1/27/2025 | 6.89 | 7.21 | 6.88 | 6.99 | 502,362 | 6.93 |
| 1/24/2025 | 7.10 | 7.17 | 6.88 | 6.89 | 363,881 | 6.84 |
| 1/23/2025 | 6.99 | 7.27 | 6.88 | 7.14 | 588,492 | 7.08 |
| 1/22/2025 | 7.25 | 7.38 | 7.01 | 7.03 | 596,514 | 6.97 |
| 1/21/2025 | 7.00 | 7.38 | 6.94 | 7.32 | 636,975 | 7.26 |
| 1/17/2025 | 7.05 | 7.05 | 6.79 | 7.01 | 405,304 | 6.95 |
| 1/16/2025 | 7.01 | 7.01 | 6.77 | 6.93 | 439,172 | 6.88 |
| 1/15/2025 | 7.07 | 7.15 | 6.85 | 6.88 | 556,932 | 6.83 |
| 1/14/2025 | 6.87 | 6.92 | 6.54 | 6.87 | 601,371 | 6.82 |
| 1/13/2025 | 6.62 | 7.06 | 6.37 | 6.83 | 1,081,067 | 6.78 |
| 1/10/2025 | 6.57 | 6.62 | 6.20 | 6.22 | 803,206 | 6.17 |
| 1/08/2025 | 6.80 | 6.80 | 6.49 | 6.65 | 934,691 | 6.60 |
| 1/07/2025 | 7.01 | 7.38 | 6.77 | 6.86 | 644,153 | 6.81 |
| 1/06/2025 | 7.54 | 7.69 | 6.94 | 6.96 | 1,332,759 | 6.91 |
| 1/03/2025 | 7.67 | 8.21 | 7.41 | 7.53 | 3,450,064 | 7.47 |
| 1/02/2025 | 6.95 | 6.99 | 6.52 | 6.56 | 486,333 | 6.51 |
| 12/31/2024 | 6.68 | 0.00 | 6.89 | 6.89 | 0 | 6.84 |
| 12/30/2024 | 6.73 | 6.73 | 6.46 | 6.68 | 675,803 | 6.63 |
| 12/27/2024 | 6.75 | 6.95 | 6.66 | 6.76 | 666,528 | 6.71 |
| 12/26/2024 | 6.65 | 6.90 | 6.58 | 6.80 | 396,234 | 6.75 |
| 12/24/2024 | 6.74 | 6.83 | 6.55 | 6.66 | 266,339 | 6.61 |
| 12/23/2024 | 6.60 | 6.81 | 6.54 | 6.73 | 799,666 | 6.68 |
| 12/20/2024 | 6.69 | 6.76 | 6.57 | 6.60 | 2,838,433 | 6.55 |
| 12/19/2024 | 7.10 | 7.15 | 6.90 | 6.97 | 374,104 | 6.91 |
| 12/18/2024 | 7.36 | 7.51 | 7.01 | 7.04 | 679,099 | 6.98 |
| 12/17/2024 | 7.35 | 7.49 | 7.20 | 7.32 | 757,492 | 7.26 |
| 12/16/2024 | 7.47 | 7.53 | 7.28 | 7.37 | 680,547 | 7.31 |
| 12/13/2024 | 7.50 | 7.56 | 7.28 | 7.49 | 452,187 | 7.43 |
| 12/12/2024 | 7.40 | 7.53 | 7.26 | 7.52 | 407,527 | 7.46 |
| 12/11/2024 | 7.83 | 7.83 | 7.36 | 7.46 | 687,707 | 7.40 |
| 12/10/2024 | 7.80 | 7.85 | 7.48 | 7.83 | 420,846 | 7.77 |
| 12/09/2024 | 7.61 | 8.09 | 7.58 | 7.79 | 596,496 | 7.73 |
| 12/06/2024 | 7.77 | 7.87 | 7.50 | 7.50 | 542,748 | 7.44 |
| 12/05/2024 | 7.75 | 7.87 | 7.60 | 7.69 | 488,299 | 7.63 |