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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$19.42$36.07530,700——
2023-12-28$19.38$36.00380,300——
2023-12-27$19.25$35.75449,600——
2023-12-26$19.22$35.70373,200——
2023-12-22$19.34$35.92370,100——
2023-12-21$19.59$36.39472,000——
2023-12-20$19.29$35.83678,100——
2023-12-19$19.68$36.55825,500——
2023-12-18$19.28$35.81567,700——
2023-12-15$19.35$35.944,390,200——
2023-12-14$19.79$36.76711,800——
2023-12-13$19.10$35.48754,800——
2023-12-12$18.22$33.84508,500——
2023-12-11$18.09$33.60702,400——
2023-12-08$17.74$32.95391,200——
2023-12-07$18.03$33.49413,800——
2023-12-06$17.53$32.56463,100——
2023-12-05$17.19$31.93426,800——
2023-12-04$17.62$32.73441,100——
2023-12-01$17.56$32.62537,800——
2023-11-30$17.02$31.61509,600——
2023-11-29$16.75$31.11434,100——
2023-11-28$16.62$30.87398,900——
2023-11-27$16.67$30.96367,800——
2023-11-24$17.27$32.08213,600——
2023-11-22$16.96$31.50432,000——
2023-11-21$17.18$31.19520,700——
2023-11-20$17.53$31.82574,500——
2023-11-17$18.00$32.67583,300——
2023-11-16$17.75$32.22541,500——
2023-11-15$18.21$33.05905,300——
2023-11-14$17.71$32.15555,700——
2023-11-13$16.33$29.64448,700——
2023-11-10$16.52$29.99455,900——
2023-11-09$16.60$30.13501,200——
2023-11-08$16.38$29.73464,400——
2023-11-07$17.22$31.26578,300——
2023-11-06$17.35$31.49728,700——
2023-11-03$17.99$32.66884,500——
2023-11-02$16.86$30.601,452,900——
2023-11-01$18.62$33.80750,700——
2023-10-31$18.99$34.47735,400——
2023-10-30$19.11$34.69490,400——
2023-10-27$18.48$33.54508,000——
2023-10-26$19.29$35.02470,700——
2023-10-25$19.33$35.09422,900——
2023-10-24$19.37$35.16393,100——
2023-10-23$19.16$34.78567,800——
2023-10-20$19.51$35.41701,300——
2023-10-19$19.74$35.83873,300——
2023-10-18$19.61$35.60413,000——
2023-10-17$19.47$35.34588,900——
2023-10-16$19.15$34.76750,100——
2023-10-13$18.35$33.31507,900——
2023-10-12$18.36$33.33659,600——
2023-10-11$18.96$34.42419,000——
2023-10-10$19.52$35.43489,100——
2023-10-09$19.29$35.02524,100——
2023-10-06$19.39$35.20672,800——
2023-10-05$19.46$35.32473,500——
2023-10-04$20.39$37.01481,300——
2023-10-03$20.70$37.57473,100——
2023-10-02$20.76$37.68872,100——
2023-09-29$21.21$38.50552,400——
2023-09-28$21.54$39.10646,700——
2023-09-27$21.02$38.16779,500——
2023-09-26$21.57$39.15484,300——
2023-09-25$22.77$41.33441,500——
2023-09-22$23.28$42.26434,300——
2023-09-21$23.85$43.29392,600——
2023-09-20$23.86$43.31408,000——
2023-09-19$23.73$43.07459,300——
2023-09-18$23.67$42.97449,000——
2023-09-15$24.01$43.582,745,300——
2023-09-14$23.95$43.47454,700——
2023-09-13$23.15$42.02592,000——
2023-09-12$22.77$41.33466,900——
2023-09-11$23.02$41.79503,200——
2023-09-08$23.20$42.11348,800——
2023-09-07$22.95$41.66500,200——
2023-09-06$23.21$42.13465,000——
2023-09-05$23.35$42.38436,400——
2023-09-01$23.99$43.55330,100——
2023-08-31$23.89$43.37376,800——
2023-08-30$24.31$44.13427,400——
2023-08-29$23.82$43.24362,400——
2023-08-28$23.73$43.07438,100——
2023-08-25$23.76$43.13484,300——
2023-08-24$23.32$42.33800,600——
2023-08-23$23.60$42.13435,100——
2023-08-22$24.02$42.88370,000——
2023-08-21$24.15$43.11459,000——
2023-08-18$24.34$43.45481,400——
2023-08-17$24.20$43.20643,600——
2023-08-16$24.30$43.38337,000——
2023-08-15$24.84$44.34328,600——
2023-08-14$25.31$45.18576,100——
2023-08-11$25.19$44.97444,500——
2023-08-10$25.37$45.29429,000——
2023-08-09$25.26$45.09523,700——
2023-08-08$25.72$45.92534,300——
2023-08-07$26.63$47.54567,300——
2023-08-04$26.24$46.84879,300——
2023-08-03$26.86$47.95729,600——
2023-08-02$27.47$49.041,022,800——
2023-08-01$29.74$53.091,067,600——
2023-07-31$29.39$52.478,108,400——
2023-07-28$29.92$53.41981,400——
2023-07-27$29.63$52.90775,300——
2023-07-26$30.02$53.59910,000——
2023-07-25$29.89$53.36868,700——
2023-07-24$28.90$51.59790,300——
2023-07-21$28.64$51.13663,900——
2023-07-20$29.04$51.84698,800——
2023-07-19$29.48$52.63791,100——
2023-07-18$29.12$51.99800,900——
2023-07-17$28.75$51.32913,100——
2023-07-14$29.42$52.52769,400——
2023-07-13$30.06$53.66749,600——
2023-07-12$29.67$52.97891,000——
2023-07-11$29.79$53.18666,300——
2023-07-10$29.92$53.41897,600——
2023-07-07$30.69$54.791,546,300——
2023-07-06$32.46$57.95552,900——
2023-07-05$33.17$59.221,096,800——
2023-07-03$33.54$59.881,650,300——
2023-06-30$33.20$59.271,219,000——
2023-06-29$33.04$58.98434,900——
2023-06-28$32.65$58.29455,600——
2023-06-27$32.79$58.54340,400——
2023-06-26$32.66$58.30503,900——
2023-06-23$32.11$57.321,261,400——
2023-06-22$32.51$58.04788,200——
2023-06-21$32.80$58.55592,100——
2023-06-20$32.66$58.30881,500——
2023-06-16$33.52$59.841,951,700——
2023-06-15$33.43$59.68608,400——
2023-06-14$33.45$59.721,471,900——
2023-06-13$33.48$59.77545,900——
2023-06-12$33.70$60.16942,400——
2023-06-09$34.47$61.54324,900——
2023-06-08$35.19$62.82232,400——
2023-06-07$35.45$63.29480,100——
2023-06-06$34.63$61.82303,300——
2023-06-05$33.74$60.23315,800——
2023-06-02$34.64$61.84408,400——
2023-06-01$33.62$60.02385,500——
2023-05-31$33.33$59.50423,600——
2023-05-30$34.00$60.70306,000——
2023-05-26$34.55$61.68338,100——
2023-05-25$34.60$61.77248,000——
2023-05-24$34.84$61.50281,400——
2023-05-23$35.21$62.15438,800——
2023-05-22$35.66$62.95395,900——
2023-05-19$36.25$63.99507,600——
2023-05-18$36.43$64.31298,100——
2023-05-17$36.71$64.80295,900——
2023-05-16$36.60$64.61272,100——
2023-05-15$37.42$66.05212,700——
2023-05-12$37.10$65.49215,000——
2023-05-11$37.58$66.34197,000——
2023-05-10$37.29$65.83241,400——
2023-05-09$37.67$66.50181,600——
2023-05-08$38.19$67.41199,500——
2023-05-05$38.87$68.61273,600——
2023-05-04$38.40$67.78491,100——
2023-05-03$39.72$70.11486,800——
2023-05-02$39.86$70.36431,600——
2023-05-01$40.04$70.68263,600——
2023-04-28$39.46$69.661,611,500——
2023-04-27$39.49$69.71351,400——
2023-04-26$39.53$69.78297,600——
2023-04-25$39.83$70.31218,900——
2023-04-24$41.02$72.41209,300——
2023-04-21$41.37$73.03250,800——
2023-04-20$41.16$72.66216,100——
2023-04-19$40.86$72.13238,300——
2023-04-18$40.92$72.23289,900——
2023-04-17$40.65$71.76248,600——
2023-04-14$40.49$71.47236,600——
2023-04-13$40.68$71.81276,000——
2023-04-12$40.49$71.47337,100——
2023-04-11$41.10$72.55309,600——
2023-04-10$40.91$72.22413,000——
2023-04-06$40.34$71.21288,000——
2023-04-05$40.00$70.61252,500——
2023-04-04$39.74$70.15346,000——
2023-04-03$40.42$71.35390,900——
2023-03-31$39.31$69.39353,500——
2023-03-30$39.20$69.20209,400——
2023-03-29$39.50$69.73182,700——
2023-03-28$39.66$70.01238,500——
2023-03-27$39.69$70.06266,600——
2023-03-24$38.94$68.74271,800——
2023-03-23$38.41$67.80210,400——
2023-03-22$38.17$67.38370,300——
2023-03-21$38.93$68.72531,600——
2023-03-20$39.38$69.51608,200——
2023-03-17$38.20$67.431,664,900——
2023-03-16$39.49$69.71355,800——
2023-03-15$38.85$68.58514,100——
2023-03-14$40.49$71.47448,600——
2023-03-13$39.54$69.80439,000——
2023-03-10$39.24$69.27305,900——
2023-03-09$39.59$69.89335,100——
2023-03-08$39.74$70.15217,300——
2023-03-07$39.69$70.06285,300——
2023-03-06$40.01$70.63336,900——
2023-03-03$41.88$73.93363,300——
2023-03-02$41.13$72.60367,500——
2023-03-01$40.70$71.84553,200——
2023-02-28$39.84$70.331,138,600——
2023-02-27$41.50$73.26556,900——
2023-02-24$40.87$72.14374,500——
2023-02-23$41.32$72.25510,000——
2023-02-22$41.46$72.50604,800——
2023-02-21$41.53$72.62475,800——
2023-02-17$43.75$76.50660,700——
2023-02-16$43.47$76.011,096,800——
2023-02-15$45.38$79.35735,100——
2023-02-14$43.32$75.75315,600——
2023-02-13$43.74$76.48274,200——
2023-02-10$42.54$74.38279,100——
2023-02-09$43.03$75.24347,900——
2023-02-08$43.90$76.76311,000——
2023-02-07$44.32$77.50423,300——
2023-02-06$43.41$75.91289,400——
2023-02-03$44.23$77.34545,900——
2023-02-02$43.93$76.81445,800——
2023-02-01$44.28$77.43476,800——
2023-01-31$42.88$74.984,514,400——
2023-01-30$42.29$73.95606,000——
2023-01-27$42.56$74.42391,300——
2023-01-26$42.91$75.03623,500——
2023-01-25$43.77$76.53702,000——
2023-01-24$43.78$76.55463,400——
2023-01-23$42.14$73.68421,600——
2023-01-20$42.12$73.65479,100——
2023-01-19$40.65$71.08610,300——
2023-01-18$41.21$72.06418,600——
2023-01-17$41.87$73.21284,700——
2023-01-13$41.75$73.00396,800——
2023-01-12$42.62$74.52457,800——
2023-01-11$42.64$74.56445,800——
2023-01-10$44.01$76.95397,300——
2023-01-09$43.60$76.24412,800——
2023-01-06$43.28$75.68332,900——
2023-01-05$42.94$75.08321,900——
2023-01-04$42.54$74.38508,000——
2023-01-03$42.25$73.88519,900——