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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$50.75$85.64453,000——
2021-12-30$51.08$86.20286,500——
2021-12-29$52.18$88.06322,400——
2021-12-28$51.06$86.17283,600——
2021-12-27$50.45$85.14399,200——
2021-12-23$49.50$83.54414,400——
2021-12-22$50.08$84.51351,300——
2021-12-21$49.41$83.38498,200——
2021-12-20$49.75$83.96763,200——
2021-12-17$49.54$83.601,712,100——
2021-12-16$47.13$79.54318,200——
2021-12-15$47.65$80.41377,000——
2021-12-14$46.70$78.81609,300——
2021-12-13$46.94$79.21496,500——
2021-12-10$46.70$78.81269,700——
2021-12-09$45.99$77.61282,100——
2021-12-08$46.19$77.95299,500——
2021-12-07$45.93$77.51350,500——
2021-12-06$45.65$77.04403,400——
2021-12-03$44.43$74.98305,400——
2021-12-02$44.25$74.68358,800——
2021-12-01$43.12$72.77715,100——
2021-11-30$43.88$74.05389,400——
2021-11-29$44.52$75.13318,500——
2021-11-26$44.42$74.96310,100——
2021-11-24$46.08$77.76318,400——
2021-11-23$46.52$77.86427,800——
2021-11-22$46.83$78.38444,900——
2021-11-19$46.79$78.32662,700——
2021-11-18$45.55$76.24427,000——
2021-11-17$45.50$76.16460,100——
2021-11-16$45.90$76.83573,900——
2021-11-15$46.53$77.88849,600——
2021-11-12$45.67$76.44524,500——
2021-11-11$44.97$75.27437,100——
2021-11-10$44.76$74.92562,600——
2021-11-09$44.53$74.53381,000——
2021-11-08$43.81$73.33539,200——
2021-11-05$43.94$73.55604,600——
2021-11-04$42.66$71.40669,600——
2021-11-03$40.76$68.22368,500——
2021-11-02$40.22$67.32465,900——
2021-11-01$40.79$68.27487,900——
2021-10-29$40.15$67.20589,000——
2021-10-28$40.19$67.27274,600——
2021-10-27$39.79$66.60385,000——
2021-10-26$40.93$68.51318,300——
2021-10-25$41.40$69.30281,400——
2021-10-22$41.07$68.74317,000——
2021-10-21$41.42$69.33289,200——
2021-10-20$41.12$68.83284,300——
2021-10-19$40.53$67.84486,700——
2021-10-18$41.10$68.79466,100——
2021-10-15$41.04$68.69490,800——
2021-10-14$41.26$69.06225,600——
2021-10-13$40.71$68.14358,100——
2021-10-12$40.28$67.42422,300——
2021-10-11$40.07$67.07241,000——
2021-10-08$40.56$67.89281,200——
2021-10-07$40.78$68.26490,100——
2021-10-06$40.29$67.44574,500——
2021-10-05$41.10$68.79507,600——
2021-10-04$40.66$68.06662,500——
2021-10-01$41.48$69.43536,100——
2021-09-30$40.47$67.74483,900——
2021-09-29$40.78$68.26348,700——
2021-09-28$41.22$68.99299,000——
2021-09-27$41.59$69.61443,100——
2021-09-24$40.79$68.27369,300——
2021-09-23$41.27$69.08489,100——
2021-09-22$40.94$68.53457,400——
2021-09-21$41.69$69.78472,300——
2021-09-20$42.42$71.00493,600——
2021-09-17$43.57$72.931,384,900——
2021-09-16$41.71$69.81697,500——
2021-09-15$42.16$70.57533,200——
2021-09-14$43.38$72.61670,400——
2021-09-13$47.30$79.17500,100——
2021-09-10$47.37$79.29371,700——
2021-09-09$47.86$80.11519,700——
2021-09-08$49.54$82.92239,400——
2021-09-07$50.38$84.33237,300——
2021-09-03$50.47$84.48245,000——
2021-09-02$50.27$84.14302,800——
2021-09-01$51.07$85.48223,600——
2021-08-31$50.62$84.73877,700——
2021-08-30$50.60$84.69253,300——
2021-08-27$51.84$86.77290,900——
2021-08-26$50.82$85.06275,100——
2021-08-25$51.77$86.02250,400——
2021-08-24$51.79$86.05219,800——
2021-08-23$51.81$86.08176,800——
2021-08-20$51.63$85.78314,900——
2021-08-19$50.82$84.44336,000——
2021-08-18$51.09$84.89282,000——
2021-08-17$51.90$86.23322,200——
2021-08-16$52.47$87.18382,000——
2021-08-13$53.76$89.32271,300——
2021-08-12$53.02$88.09246,000——
2021-08-11$53.56$88.99385,200——
2021-08-10$53.59$89.04434,900——
2021-08-09$53.92$89.59398,100——
2021-08-06$55.62$92.41352,100——
2021-08-05$54.75$90.97480,200——
2021-08-04$52.37$87.01444,300——
2021-08-03$54.27$90.17241,800——
2021-08-02$53.83$89.44298,800——
2021-07-30$53.69$89.21245,100——
2021-07-29$54.22$90.09397,700——
2021-07-28$53.81$89.41272,900——
2021-07-27$53.27$88.51244,200——
2021-07-26$53.89$89.54240,100——
2021-07-23$53.04$88.13152,100——
2021-07-22$52.27$86.85220,800——
2021-07-21$53.21$88.41371,400——
2021-07-20$53.86$89.49325,500——
2021-07-19$52.43$87.11324,500——
2021-07-16$53.44$88.79337,200——
2021-07-15$53.85$89.47581,400——
2021-07-14$55.12$91.58223,100——
2021-07-13$55.31$91.90302,700——
2021-07-12$56.45$93.79401,100——
2021-07-09$56.39$93.69590,800——
2021-07-08$55.00$91.38539,100——
2021-07-07$56.94$94.61510,700——
2021-07-06$56.28$93.51877,700——
2021-07-02$56.96$94.64304,500——
2021-07-01$56.66$94.14486,900——
2021-06-30$56.65$94.12548,600——
2021-06-29$56.72$94.24738,200——
2021-06-28$58.28$96.83912,100——
2021-06-25$58.24$96.777,209,500——
2021-06-24$57.71$95.89528,400——
2021-06-23$57.53$95.59454,700——
2021-06-22$57.53$95.59417,200——
2021-06-21$57.60$95.70404,000——
2021-06-18$57.38$95.34694,800——
2021-06-17$57.09$94.86468,700——
2021-06-16$58.62$97.40271,700——
2021-06-15$59.67$99.14254,500——
2021-06-14$59.11$98.21473,900——
2021-06-11$61.19$101.67277,700——
2021-06-10$60.87$101.14422,900——
2021-06-09$62.44$103.74579,000——
2021-06-08$62.05$103.10574,900——
2021-06-07$61.28$101.82711,800——
2021-06-04$60.98$101.32516,200——
2021-06-03$60.39$100.34306,200——
2021-06-02$60.82$101.05222,100——
2021-06-01$60.93$101.24307,400——
2021-05-28$60.16$99.96268,000——
2021-05-27$60.62$100.72387,000——
2021-05-26$60.29$99.54253,500——
2021-05-25$59.57$98.35309,000——
2021-05-24$60.53$99.94327,400——
2021-05-21$59.77$98.68443,100——
2021-05-20$59.95$98.98315,900——
2021-05-19$58.91$97.26253,800——
2021-05-18$59.00$97.41263,400——
2021-05-17$59.66$98.50345,900——
2021-05-14$58.77$97.03228,900——
2021-05-13$57.73$95.31406,300——
2021-05-12$57.44$94.84401,000——
2021-05-11$59.33$97.96333,500——
2021-05-10$59.11$97.59368,800——
2021-05-07$58.95$97.33666,600——
2021-05-06$58.20$96.091,014,300——
2021-05-05$53.40$88.17718,400——
2021-05-04$52.10$86.02387,700——
2021-05-03$52.99$87.49320,000——
2021-04-30$52.86$87.27453,700——
2021-04-29$54.12$89.35186,400——
2021-04-28$53.50$88.33311,000——
2021-04-27$54.45$89.90227,100——
2021-04-26$54.41$89.83267,200——
2021-04-23$54.01$89.17276,500——
2021-04-22$53.72$88.69186,400——
2021-04-21$54.36$89.75418,000——
2021-04-20$54.70$90.31375,200——
2021-04-19$53.57$88.45256,800——
2021-04-16$52.99$87.49189,600——
2021-04-15$53.05$87.59370,700——
2021-04-14$52.96$87.44323,100——
2021-04-13$52.38$86.48404,200——
2021-04-12$52.90$87.34249,700——
2021-04-09$51.78$85.49448,200——
2021-04-08$51.94$85.75483,200——
2021-04-07$51.65$85.28428,700——
2021-04-06$52.40$86.51482,000——
2021-04-05$52.01$85.87463,300——
2021-04-01$52.79$87.16496,500——
2021-03-31$52.89$87.32393,400——
2021-03-30$54.14$89.39382,600——
2021-03-29$52.62$86.88354,800——
2021-03-26$53.12$87.70357,100——
2021-03-25$52.38$86.48358,100——
2021-03-24$50.76$83.81379,200——
2021-03-23$52.23$86.23526,900——
2021-03-22$53.91$89.01805,100——
2021-03-19$54.34$89.722,631,800——
2021-03-18$53.57$88.45545,500——
2021-03-17$53.52$88.36531,400——
2021-03-16$52.89$87.32691,600——
2021-03-15$53.48$88.30578,300——
2021-03-12$52.46$86.61421,400——
2021-03-11$51.80$85.52472,400——
2021-03-10$51.24$84.60519,500——
2021-03-09$51.55$85.11556,300——
2021-03-08$51.72$85.39384,400——
2021-03-05$52.09$86.00498,200——
2021-03-04$49.68$82.02601,900——
2021-03-03$50.63$83.59592,100——
2021-03-02$51.66$85.29403,700——
2021-03-01$52.70$87.01527,000——
2021-02-26$51.18$84.501,068,600——
2021-02-25$50.81$83.89728,100——
2021-02-24$50.28$82.39881,200——
2021-02-23$49.56$81.21931,300——
2021-02-22$48.35$79.22704,100——
2021-02-19$49.59$81.261,015,300——
2021-02-18$48.76$79.901,360,100——
2021-02-17$50.40$82.581,415,700——
2021-02-16$48.31$79.161,092,700——
2021-02-12$48.81$79.981,705,000——
2021-02-11$53.62$87.861,782,000——
2021-02-10$62.89$103.05453,500——
2021-02-09$61.64$101.00231,800——
2021-02-08$61.63$100.98280,300——
2021-02-05$60.18$98.61165,600——
2021-02-04$60.39$98.95392,200——
2021-02-03$59.77$97.94249,200——
2021-02-02$59.04$96.74231,500——
2021-02-01$58.13$95.25285,000——
2021-01-29$57.87$94.82450,200——
2021-01-28$58.63$96.07381,900——
2021-01-27$56.26$92.19290,900——
2021-01-26$58.08$95.17187,200——
2021-01-25$57.92$94.91619,600——
2021-01-22$57.82$94.74234,100——
2021-01-21$58.03$95.09229,500——
2021-01-20$59.04$96.74455,200——
2021-01-19$57.70$94.54295,500——
2021-01-15$55.69$91.25293,500——
2021-01-14$56.26$92.19375,400——
2021-01-13$55.00$90.12488,100——
2021-01-12$55.23$90.50245,200——
2021-01-11$55.77$91.38210,900——
2021-01-08$56.19$92.07551,500——
2021-01-07$57.79$94.69403,800——
2021-01-06$58.67$96.13726,700——
2021-01-05$57.07$93.51358,500——
2021-01-04$55.35$90.69359,400——