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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.63$89.51287,600——
2020-12-30$54.30$88.97268,900——
2020-12-29$53.56$87.76201,300——
2020-12-28$53.90$88.32294,900——
2020-12-24$54.56$89.40224,500——
2020-12-23$53.64$87.89261,700——
2020-12-22$52.56$86.12196,900——
2020-12-21$52.05$85.29327,300——
2020-12-18$52.44$85.93955,600——
2020-12-17$52.24$85.60339,400——
2020-12-16$51.74$84.78210,500——
2020-12-15$51.00$83.57266,000——
2020-12-14$50.98$83.53246,800——
2020-12-11$51.73$84.76257,000——
2020-12-10$52.68$86.32225,500——
2020-12-09$51.74$84.78271,700——
2020-12-08$52.06$85.30282,900——
2020-12-07$52.55$86.11258,200——
2020-12-04$52.63$86.24268,100——
2020-12-03$51.37$84.17360,400——
2020-12-02$50.87$83.35786,100——
2020-12-01$50.67$83.03483,000——
2020-11-30$51.51$84.40829,700——
2020-11-27$52.50$86.02143,500——
2020-11-25$52.07$85.32194,300——
2020-11-24$53.41$86.90345,000——
2020-11-23$51.92$84.48247,600——
2020-11-20$50.97$82.93378,200——
2020-11-19$51.34$83.53256,100——
2020-11-18$51.01$83.00261,200——
2020-11-17$52.99$86.22296,500——
2020-11-16$52.14$84.83375,400——
2020-11-13$51.67$84.07290,300——
2020-11-12$51.42$83.66288,000——
2020-11-11$51.84$84.35456,700——
2020-11-10$48.20$78.42755,900——
2020-11-09$46.78$76.111,028,200——
2020-11-06$53.31$86.74239,000——
2020-11-05$54.23$88.24437,800——
2020-11-04$52.96$86.17318,300——
2020-11-03$52.17$84.88404,800——
2020-11-02$50.42$82.04315,900——
2020-10-30$49.35$80.29510,400——
2020-10-29$51.95$84.53311,200——
2020-10-28$51.18$83.27457,300——
2020-10-27$52.11$84.79279,200——
2020-10-26$53.64$87.28304,800——
2020-10-23$53.41$86.90196,300——
2020-10-22$52.51$85.44325,200——
2020-10-21$53.24$86.62333,400——
2020-10-20$53.40$86.88233,400——
2020-10-19$53.92$87.73225,300——
2020-10-16$54.16$88.12236,300——
2020-10-15$54.85$89.24267,800——
2020-10-14$54.81$89.18269,200——
2020-10-13$54.52$88.71340,500——
2020-10-12$54.94$89.39224,700——
2020-10-09$55.13$89.70286,200——
2020-10-08$55.14$89.72245,200——
2020-10-07$55.92$90.98390,300——
2020-10-06$54.61$88.85324,500——
2020-10-05$54.88$89.29495,500——
2020-10-02$56.10$91.281,336,700——
2020-10-01$51.18$83.27306,100——
2020-09-30$50.09$81.50556,400——
2020-09-29$48.91$79.58408,300——
2020-09-28$50.84$82.72316,100——
2020-09-25$50.88$82.78343,900——
2020-09-24$51.10$83.14330,800——
2020-09-23$50.80$82.65461,700——
2020-09-22$53.33$86.77444,500——
2020-09-21$52.32$85.13306,600——
2020-09-18$52.75$85.83929,100——
2020-09-17$52.65$85.66562,500——
2020-09-16$52.32$85.13480,400——
2020-09-15$52.42$85.29458,200——
2020-09-14$50.18$81.65332,800——
2020-09-11$49.75$80.95373,200——
2020-09-10$50.85$82.74531,500——
2020-09-09$49.76$80.96521,100——
2020-09-08$47.83$77.82456,400——
2020-09-04$47.44$77.19326,600——
2020-09-03$47.46$77.22329,900——
2020-09-02$48.24$78.49508,400——
2020-09-01$47.98$78.07315,200——
2020-08-31$47.27$76.91369,400——
2020-08-28$47.69$77.59959,800——
2020-08-27$47.11$76.65372,300——
2020-08-26$48.20$77.81342,100——
2020-08-25$48.43$78.19271,000——
2020-08-24$47.81$77.18318,300——
2020-08-21$47.56$76.78251,500——
2020-08-20$47.59$76.83320,200——
2020-08-19$47.20$76.20288,200——
2020-08-18$47.18$76.17289,600——
2020-08-17$47.26$76.30240,900——
2020-08-14$47.52$76.72271,300——
2020-08-13$47.52$76.72483,600——
2020-08-12$48.03$77.54403,100——
2020-08-11$47.39$76.51426,700——
2020-08-10$47.52$76.721,229,600——
2020-08-07$46.72$75.42517,700——
2020-08-06$47.09$76.02976,100——
2020-08-05$47.30$76.36616,600——
2020-08-04$46.02$74.29395,100——
2020-08-03$45.80$73.94694,800——
2020-07-31$44.85$72.41816,700——
2020-07-30$44.91$72.50374,100——
2020-07-29$44.65$72.08330,900——
2020-07-28$43.41$70.08307,700——
2020-07-27$43.96$70.97387,300——
2020-07-24$43.72$70.58542,500——
2020-07-23$45.84$74.00449,400——
2020-07-22$45.40$73.29376,900——
2020-07-21$45.01$72.66265,500——
2020-07-20$45.20$72.97350,800——
2020-07-17$45.66$73.71396,500——
2020-07-16$46.09$74.41459,600——
2020-07-15$46.29$74.73429,800——
2020-07-14$45.59$73.60494,200——
2020-07-13$44.74$72.23538,500——
2020-07-10$43.50$70.23483,100——
2020-07-09$43.65$70.47463,500——
2020-07-08$44.42$71.71473,000——
2020-07-07$44.32$71.55686,300——
2020-07-06$44.43$71.731,941,600——
2020-07-02$48.02$77.524,813,200——
2020-07-01$38.45$62.07585,700——
2020-06-30$38.23$61.72485,700——
2020-06-29$38.74$62.54552,900——
2020-06-26$37.59$60.69870,700——
2020-06-25$37.00$59.73679,600——
2020-06-24$37.91$61.20487,700——
2020-06-23$38.76$62.57480,300——
2020-06-22$38.50$62.15617,800——
2020-06-19$38.56$62.252,353,400——
2020-06-18$38.01$61.36475,900——
2020-06-17$38.07$61.46461,900——
2020-06-16$38.26$61.77446,500——
2020-06-15$37.52$60.57701,800——
2020-06-12$36.94$59.64653,500——
2020-06-11$35.92$57.99742,400——
2020-06-10$38.49$62.14629,100——
2020-06-09$39.31$63.46541,300——
2020-06-08$40.63$65.59581,200——
2020-06-05$39.54$63.83661,600——
2020-06-04$39.28$63.411,049,000——
2020-06-03$38.76$62.57626,900——
2020-06-02$37.26$60.15925,500——
2020-06-01$37.41$60.39497,700——
2020-05-29$37.18$60.02489,200——
2020-05-28$36.83$59.46468,700——
2020-05-27$38.33$61.27664,500——
2020-05-26$36.69$58.65632,100——
2020-05-22$35.48$56.72439,400——
2020-05-21$35.77$57.18678,900——
2020-05-20$36.11$57.73528,300——
2020-05-19$35.31$56.45628,200——
2020-05-18$35.28$56.401,404,200——
2020-05-15$33.93$54.241,373,900——
2020-05-14$32.78$52.40823,600——
2020-05-13$32.94$52.66823,300——
2020-05-12$33.70$53.87684,100——
2020-05-11$34.14$54.58792,800——
2020-05-08$35.84$57.291,098,200——
2020-05-07$35.09$56.092,979,500——
2020-05-06$27.44$43.87621,500——
2020-05-05$27.34$43.71736,200——
2020-05-04$27.35$43.72695,300——
2020-05-01$27.27$43.59688,000——
2020-04-30$29.21$46.70927,500——
2020-04-29$28.91$46.221,462,000——
2020-04-28$28.05$44.84894,400——
2020-04-27$27.06$43.26771,800——
2020-04-24$26.32$42.08831,400——
2020-04-23$25.63$40.97716,700——
2020-04-22$25.27$40.40672,200——
2020-04-21$24.57$39.281,122,100——
2020-04-20$23.91$38.22852,700——
2020-04-17$24.84$39.712,144,300——
2020-04-16$23.40$37.41637,000——
2020-04-15$23.33$37.30932,200——
2020-04-14$24.50$39.17841,600——
2020-04-13$23.89$38.19885,700——
2020-04-09$22.17$35.441,058,600——
2020-04-08$22.60$36.13756,300——
2020-04-07$21.86$34.951,101,400——
2020-04-06$20.79$33.231,387,100——
2020-04-03$22.06$35.271,044,400——
2020-04-02$19.96$31.911,276,500——
2020-04-01$20.52$32.80761,500——
2020-03-31$21.85$34.93985,700——
2020-03-30$20.90$33.41888,400——
2020-03-27$21.84$34.91592,400——
2020-03-26$22.55$36.05909,000——
2020-03-25$21.60$34.531,552,300——
2020-03-24$20.71$33.111,103,700——
2020-03-23$18.65$29.811,310,900——
2020-03-20$19.75$31.572,015,500——
2020-03-19$19.71$31.512,154,300——
2020-03-18$12.52$20.011,761,700——
2020-03-17$14.22$22.732,601,200——
2020-03-16$17.84$28.521,979,100——
2020-03-13$19.54$31.241,427,800——
2020-03-12$18.77$30.011,908,200——
2020-03-11$21.06$33.671,706,500——
2020-03-10$22.69$36.271,529,400——
2020-03-09$23.28$37.221,188,700——
2020-03-06$25.03$40.011,268,800——
2020-03-05$24.93$39.851,179,600——
2020-03-04$25.57$40.881,301,600——
2020-03-03$24.79$39.631,049,000——
2020-03-02$24.75$39.572,174,300——
2020-02-28$24.52$39.201,657,700——
2020-02-27$24.73$39.531,446,600——
2020-02-26$25.57$40.281,407,800——
2020-02-25$26.56$41.841,024,700——
2020-02-24$28.36$44.67883,400——
2020-02-21$29.84$47.00688,500——
2020-02-20$29.79$46.92677,200——
2020-02-19$29.33$46.20905,900——
2020-02-18$29.84$47.001,074,000——
2020-02-14$30.45$47.961,499,200——
2020-02-13$29.97$47.213,314,900——
2020-02-12$35.79$56.37852,000——
2020-02-11$34.62$54.53389,300——
2020-02-10$34.71$54.67460,200——
2020-02-07$35.24$55.51318,800——
2020-02-06$35.98$56.67429,300——
2020-02-05$36.27$57.13524,400——
2020-02-04$34.79$54.80557,800——
2020-02-03$33.70$53.08557,400——
2020-01-31$32.59$51.33571,300——
2020-01-30$34.20$53.87498,200——
2020-01-29$33.44$52.67491,100——
2020-01-28$34.55$54.42520,600——
2020-01-27$35.23$55.49628,900——
2020-01-24$36.41$57.351,092,900——
2020-01-23$37.74$59.45898,600——
2020-01-22$38.05$59.93804,700——
2020-01-21$40.30$63.48600,400——
2020-01-17$42.32$66.66337,800——
2020-01-16$42.51$66.96672,300——
2020-01-15$41.95$66.08550,300——
2020-01-14$40.41$63.65674,000——
2020-01-13$40.79$64.25338,800——
2020-01-10$40.79$64.25260,900——
2020-01-09$40.82$64.30314,900——
2020-01-08$40.39$63.62296,800——
2020-01-07$39.79$62.68277,800——
2020-01-06$40.07$63.12575,300——
2020-01-03$40.38$63.60293,100——
2020-01-02$40.43$63.68313,000——