NYSE:NUS | Historical Stock Price | NU SKIN ENTERPRISES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.33$9.26$19.77$42.23$90.19$192.631996-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.98$64.55284,700——
2019-12-30$40.52$63.83226,700——
2019-12-27$40.54$63.86282,400——
2019-12-26$40.46$63.73210,000——
2019-12-24$40.27$63.4391,000——
2019-12-23$40.59$63.94481,300——
2019-12-20$40.80$64.271,063,600——
2019-12-19$40.40$63.64477,500——
2019-12-18$39.51$62.23812,200——
2019-12-17$39.19$61.73445,600——
2019-12-16$39.45$62.14524,700——
2019-12-13$38.92$61.30210,700——
2019-12-12$39.18$61.71309,800——
2019-12-11$37.95$59.78168,800——
2019-12-10$37.88$59.67436,500——
2019-12-09$37.88$59.67279,200——
2019-12-06$38.29$60.31303,900——
2019-12-05$37.70$59.38219,300——
2019-12-04$37.83$59.59388,700——
2019-12-03$37.71$59.40398,300——
2019-12-02$37.97$59.81253,200——
2019-11-29$38.24$60.23135,400——
2019-11-27$39.02$61.46213,800——
2019-11-26$38.77$60.49291,100——
2019-11-25$38.53$60.11270,200——
2019-11-22$38.05$59.36221,400——
2019-11-21$37.72$58.85298,100——
2019-11-20$37.92$59.16385,700——
2019-11-19$38.82$60.56300,500——
2019-11-18$39.08$60.97360,100——
2019-11-15$39.25$61.23409,900——
2019-11-14$39.07$60.95434,400——
2019-11-13$39.50$61.62675,100——
2019-11-12$40.03$62.45422,200——
2019-11-11$39.78$62.06345,100——
2019-11-08$41.32$64.46469,400——
2019-11-07$40.51$63.20691,900——
2019-11-06$39.55$61.701,430,300——
2019-11-05$46.35$72.31763,700——
2019-11-04$46.68$72.83453,700——
2019-11-01$45.16$70.46267,900——
2019-10-31$44.58$69.55420,700——
2019-10-30$46.18$72.05448,200——
2019-10-29$44.51$69.44226,600——
2019-10-28$44.76$69.83291,500——
2019-10-25$44.53$69.47215,000——
2019-10-24$44.48$69.39200,200——
2019-10-23$44.87$70.00310,600——
2019-10-22$44.52$69.46262,100——
2019-10-21$43.35$67.63270,300——
2019-10-18$42.84$66.84267,700——
2019-10-17$43.13$67.29324,400——
2019-10-16$42.53$66.35338,700——
2019-10-15$41.91$65.38372,600——
2019-10-14$42.12$65.71240,900——
2019-10-11$41.81$65.23426,400——
2019-10-10$41.11$64.14275,200——
2019-10-09$40.48$63.15257,200——
2019-10-08$40.31$62.89296,900——
2019-10-07$41.47$64.70852,000——
2019-10-04$41.61$64.92244,100——
2019-10-03$40.50$63.18414,300——
2019-10-02$40.40$63.03312,300——
2019-10-01$42.40$66.15609,100——
2019-09-30$42.53$66.35480,300——
2019-09-27$42.21$65.85400,800——
2019-09-26$42.78$66.74386,800——
2019-09-25$43.85$68.41340,600——
2019-09-24$42.77$66.73414,600——
2019-09-23$42.51$66.32395,100——
2019-09-20$42.64$66.52613,700——
2019-09-19$42.62$66.49202,300——
2019-09-18$43.05$67.16355,100——
2019-09-17$43.57$67.97543,800——
2019-09-16$44.54$69.49377,300——
2019-09-13$44.02$68.68383,500——
2019-09-12$44.28$69.08599,900——
2019-09-11$44.05$68.72480,800——
2019-09-10$43.67$68.13685,700——
2019-09-09$42.78$66.74785,600——
2019-09-06$42.94$66.99779,200——
2019-09-05$42.71$66.63945,400——
2019-09-04$40.89$63.79694,500——
2019-09-03$40.47$63.14537,300——
2019-08-30$40.62$63.37445,300——
2019-08-29$40.05$62.48296,300——
2019-08-28$40.15$62.06347,400——
2019-08-27$39.75$61.44320,700——
2019-08-26$40.14$62.05493,300——
2019-08-23$40.11$62.00629,600——
2019-08-22$40.82$63.10257,000——
2019-08-21$40.46$62.54361,000——
2019-08-20$40.14$62.05554,300——
2019-08-19$40.35$62.37485,400——
2019-08-16$40.37$62.40432,600——
2019-08-15$39.27$60.70919,200——
2019-08-14$39.55$61.13567,000——
2019-08-13$40.25$62.22434,100——
2019-08-12$40.23$62.19382,100——
2019-08-09$40.70$62.91398,800——
2019-08-08$41.93$64.811,205,900——
2019-08-07$40.38$62.421,602,000——
2019-08-06$38.54$59.57493,400——
2019-08-05$38.18$59.02580,500——
2019-08-02$39.13$60.48553,600——
2019-08-01$38.99$60.27748,900——
2019-07-31$39.98$61.80474,900——
2019-07-30$40.60$62.76477,300——
2019-07-29$40.06$61.92531,200——
2019-07-26$40.90$63.22486,600——
2019-07-25$39.39$60.89717,800——
2019-07-24$39.85$61.60759,300——
2019-07-23$39.66$61.30649,300——
2019-07-22$39.98$61.80738,700——
2019-07-19$40.99$63.361,083,700——
2019-07-18$39.34$60.811,332,600——
2019-07-17$38.85$60.056,705,900——
2019-07-16$45.51$70.35438,700——
2019-07-15$44.03$68.06352,600——
2019-07-12$45.07$69.67317,600——
2019-07-11$44.50$68.79445,500——
2019-07-10$45.74$70.70394,000——
2019-07-09$45.17$69.82396,700——
2019-07-08$45.51$70.35475,700——
2019-07-05$47.13$72.85299,300——
2019-07-03$47.13$72.85804,400——
2019-07-02$48.13$74.40260,300——
2019-07-01$48.74$75.34622,700——
2019-06-28$49.32$76.24862,200——
2019-06-27$48.35$74.74385,900——
2019-06-26$48.82$75.46597,800——
2019-06-25$48.14$74.41469,300——
2019-06-24$47.17$72.91609,100——
2019-06-21$48.87$75.54581,100——
2019-06-20$48.04$74.26443,900——
2019-06-19$48.80$75.43420,800——
2019-06-18$50.47$78.01286,700——
2019-06-17$49.68$76.79384,700——
2019-06-14$50.89$78.66342,500——
2019-06-13$51.24$79.20391,700——
2019-06-12$50.81$78.54384,500——
2019-06-11$50.55$78.14507,200——
2019-06-10$49.33$76.25326,700——
2019-06-07$49.06$75.83637,800——
2019-06-06$48.65$75.20367,000——
2019-06-05$48.88$75.56710,900——
2019-06-04$49.25$76.13801,900——
2019-06-03$48.09$74.33969,800——
2019-05-31$46.69$72.17763,900——
2019-05-30$48.20$74.50316,000——
2019-05-29$48.18$73.90376,800——
2019-05-28$48.54$74.45384,300——
2019-05-24$49.78$76.36234,700——
2019-05-23$50.36$77.25361,400——
2019-05-22$51.38$78.81362,300——
2019-05-21$51.63$79.19505,600——
2019-05-20$51.53$79.04755,300——
2019-05-17$51.11$78.40381,600——
2019-05-16$52.50$80.53508,400——
2019-05-15$53.46$82.00508,700——
2019-05-14$52.42$80.41461,100——
2019-05-13$52.59$80.67618,500——
2019-05-10$53.99$82.81456,200——
2019-05-09$54.90$84.21456,100——
2019-05-08$55.23$84.72755,400——
2019-05-07$55.48$85.101,359,700——
2019-05-06$57.96$88.90858,500——
2019-05-03$58.57$89.841,702,500——
2019-05-02$60.48$92.771,704,600——
2019-05-01$64.32$98.663,881,000——
2019-04-30$50.87$78.031,142,300——
2019-04-29$50.70$77.77808,600——
2019-04-26$50.46$77.40470,600——
2019-04-25$49.91$76.56744,400——
2019-04-24$49.83$76.43832,300——
2019-04-23$48.54$74.45762,400——
2019-04-22$48.45$74.321,056,200——
2019-04-18$49.77$76.34710,100——
2019-04-17$49.99$76.68516,900——
2019-04-16$49.61$76.10681,600——
2019-04-15$49.88$76.51553,000——
2019-04-12$50.42$77.34387,000——
2019-04-11$50.76$77.86542,800——
2019-04-10$51.78$79.42574,800——
2019-04-09$50.59$77.60581,400——
2019-04-08$50.97$78.18689,700——
2019-04-05$50.74$77.83545,100——
2019-04-04$49.72$76.26617,300——
2019-04-03$48.86$74.951,307,000——
2019-04-02$48.95$75.08634,000——
2019-04-01$49.28$75.59710,400——
2019-03-29$47.86$73.41639,700——
2019-03-28$47.90$73.47526,600——
2019-03-27$48.11$73.79701,500——
2019-03-26$48.11$73.79944,200——
2019-03-25$47.44$72.771,802,400——
2019-03-22$49.28$75.59769,000——
2019-03-21$51.87$79.56857,600——
2019-03-20$52.59$80.671,104,100——
2019-03-19$56.83$87.17764,400——
2019-03-18$56.69$86.961,441,700——
2019-03-15$59.69$91.56840,700——
2019-03-14$59.00$90.50421,200——
2019-03-13$59.29$90.94462,400——
2019-03-12$59.26$90.90551,700——
2019-03-11$58.95$90.42386,900——
2019-03-08$58.58$89.85742,000——
2019-03-07$57.38$88.01475,900——
2019-03-06$57.98$88.93826,300——
2019-03-05$60.18$92.31487,200——
2019-03-04$59.74$91.63861,200——
2019-03-01$59.26$90.90601,000——
2019-02-28$60.11$92.20719,600——
2019-02-27$61.25$93.95479,800——
2019-02-26$62.34$95.62572,600——
2019-02-25$63.89$98.00494,600——
2019-02-22$64.08$98.29527,900——
2019-02-21$62.78$95.73521,700——
2019-02-20$62.41$95.161,070,900——
2019-02-19$62.05$94.62525,700——
2019-02-15$63.09$96.20995,600——
2019-02-14$63.45$96.752,111,200——
2019-02-13$69.50$105.98692,400——
2019-02-12$68.55$104.53452,100——
2019-02-11$67.31$102.64557,200——
2019-02-08$67.06$102.26373,700——
2019-02-07$65.76$100.27918,100——
2019-02-06$66.55$101.48627,800——
2019-02-05$66.17$100.90683,300——
2019-02-04$66.04$100.70449,300——
2019-02-01$66.55$101.48448,500——
2019-01-31$65.65$100.11504,800——
2019-01-30$63.63$97.03771,300——
2019-01-29$63.00$96.06436,500——
2019-01-28$63.62$97.01355,000——
2019-01-25$63.38$96.64291,300——
2019-01-24$63.32$96.55356,700——
2019-01-23$62.75$95.68497,500——
2019-01-22$62.64$95.52728,300——
2019-01-18$64.46$98.29701,000——
2019-01-17$64.24$97.96774,200——
2019-01-16$61.63$93.98483,500——
2019-01-15$62.06$94.63602,600——
2019-01-14$60.97$92.97597,000——
2019-01-11$61.98$94.51399,700——
2019-01-10$61.67$94.04678,800——
2019-01-09$61.47$93.73314,400——
2019-01-08$61.81$94.25418,600——
2019-01-07$61.61$93.95596,400——
2019-01-04$61.48$93.75763,300——
2019-01-03$59.59$90.86311,700——
2019-01-02$60.84$92.77364,000——