Nu Skin Enterprises Stock Price History
NYSE: NUSHealth CareOther PharmaceuticalsUSD
4.74-0.03 (-0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NUS price history at a glance
The price history for Nu Skin Enterprises (NUS) on this page begins on November 18, 1996, when the stock closed at $28.75; it most recently closed at $4.74 on October 5, 2026. The highest price in this record is $140.50, reached on January 13, 2014; the latest close is 96.6% below that peak. Across the 29 complete calendar years in the table, NUS finished higher in 14 and lower in 15. Its best year was 2013 (+221.6%) and its worst was 2014 (-68.1%).
Over roughly 30 years the share price changed -83.5%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, NUS has lost 57.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $140.50
- Date of high
- Jan 13, 2014
- Low since 1996
- $4.25
- Date of low
- Dec 4, 2000
- 52-week high
- $11.67
- 52-week low
- $4.45
- IPO year
- 1996
- Last close
- $4.74
NUS returns
1 week
+2.82%
1 month
-2.27%
3 months
-9.37%
6 months
-36.97%
Year to date
-50.73%
1 year
-57.07%
3 years
-74.17%
5 years
-88.45%
NUS price return, excluding dividends.
NUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.74 | -51.08% |
| 2025 | 9.69 | +28.69% |
| 2024 | 7.53 | -61.23% |
| 2023 | 19.42 | -53.94% |
| 2022 | 42.16 | -16.93% |
| 2021 | 50.75 | -7.10% |
| 2020 | 54.63 | +35.29% |
| 2019 | 40.38 | -34.32% |
| 2018 | 61.48 | -9.89% |
| 2017 | 68.23 | +42.80% |
| 2016 | 47.78 | +26.10% |
| 2015 | 37.89 | -10.30% |
| 2014 | 42.24 | -68.10% |
| 2013 | 132.41 | +221.62% |
| 2012 | 41.17 | -15.24% |
| 2011 | 48.57 | +60.51% |
| 2010 | 30.26 | +12.62% |
| 2009 | 26.87 | +153.97% |
| 2008 | 10.58 | -35.45% |
| 2007 | 16.39 | -10.09% |
| 2006 | 18.23 | +3.70% |
| 2005 | 17.58 | -30.73% |
| 2004 | 25.38 | +47.64% |
| 2003 | 17.19 | +39.19% |
| 2002 | 12.35 | +39.39% |
| 2001 | 8.86 | +66.78% |
| 2000 | 5.31 | -41.38% |
| 1999 | 9.06 | -61.64% |
| 1998 | 23.63 | +35.97% |
| 1997 | 17.38 | -42.56% |
| 1996* | 30.25 | +5.22% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
NUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.77 | 4.86 | 4.73 | 4.74 | -0.63% | |
| 4.80 | 4.80 | 4.71 | 4.77 | -0.63% | |
| 4.71 | 4.86 | 4.69 | 4.80 | +1.27% | |
| 4.67 | 4.80 | 4.64 | 4.74 | +2.38% | |
| 4.62 | 4.66 | 4.54 | 4.63 | +0.43% | |
| 4.59 | 4.66 | 4.52 | 4.61 | +1.32% | |
| 4.51 | 4.55 | 4.45 | 4.55 | +0.44% | |
| 4.63 | 4.65 | 4.49 | 4.53 | -1.31% | |
| 4.65 | 4.73 | 4.59 | 4.59 | -1.08% | |
| 4.62 | 4.70 | 4.58 | 4.64 | +0.22% | |
| 4.62 | 4.67 | 4.59 | 4.63 | +0.22% | |
| 4.63 | 4.70 | 4.56 | 4.62 | +0.22% | |
| 4.83 | 4.84 | 4.61 | 4.61 | -5.14% | |
| 4.74 | 4.88 | 4.74 | 4.86 | +3.85% | |
| 4.60 | 4.72 | 4.58 | 4.68 | +2.18% | |
| 4.71 | 4.71 | 4.53 | 4.58 | -0.43% | |
| 4.63 | 4.73 | 4.60 | 4.60 | +0.44% | |
| 4.77 | 4.78 | 4.58 | 4.58 | -3.38% | |
| 4.83 | 4.83 | 4.68 | 4.74 | -2.67% | |
| 4.85 | 4.92 | 4.74 | 4.87 | +0.41% | |
| 4.98 | 4.98 | 4.82 | 4.85 | -0.61% | |
| 4.81 | 4.88 | 4.75 | 4.88 | +0.62% | |
| 4.74 | 4.86 | 4.69 | 4.85 | +2.11% | |
| 4.84 | 4.90 | 4.72 | 4.75 | -1.86% | |
| 4.69 | 4.87 | 4.67 | 4.84 | +2.98% | |
| 4.89 | 4.93 | 4.63 | 4.70 | -2.69% | |
| 4.59 | 4.95 | 4.59 | 4.83 | +5.69% | |
| 4.70 | 4.77 | 4.55 | 4.57 | -2.56% | |
| 4.85 | 4.85 | 4.62 | 4.69 | -3.30% | |
| 4.81 | 4.93 | 4.77 | 4.85 | +1.25% | |
| 4.79 | 4.86 | 4.75 | 4.79 | -1.03% | |
| 4.88 | 4.92 | 4.81 | 4.84 | -0.21% | |
| 4.74 | 4.87 | 4.68 | 4.85 | +1.68% | |
| 4.74 | 4.83 | 4.73 | 4.77 | +0.63% | |
| 4.69 | 4.76 | 4.67 | 4.74 | +1.94% | |
| 4.76 | 4.78 | 4.53 | 4.65 | -2.92% | |
| 4.76 | 4.96 | 4.70 | 4.79 | +1.91% | |
| 4.67 | 4.75 | 4.62 | 4.70 | +0.43% | |
| 4.77 | 4.78 | 4.61 | 4.68 | -2.50% | |
| 4.87 | 4.93 | 4.79 | 4.80 | -1.03% | |
| 4.91 | 4.96 | 4.70 | 4.85 | 0.00% | |
| 4.82 | 5.17 | 4.82 | 4.85 | -0.41% | |
| 4.60 | 4.98 | 4.49 | 4.87 | -5.44% | |
| 5.40 | 5.44 | 5.15 | 5.15 | -6.19% | |
| 5.19 | 5.50 | 5.19 | 5.49 | +5.78% | |
| 5.25 | 5.26 | 5.10 | 5.19 | -0.57% | |
| 5.27 | 5.29 | 5.11 | 5.22 | -2.06% | |
| 5.13 | 5.39 | 5.13 | 5.33 | +3.29% | |
| 5.29 | 5.43 | 5.15 | 5.16 | -0.58% | |
| 5.21 | 5.22 | 5.08 | 5.19 | -0.76% | |
| 5.21 | 5.24 | 5.14 | 5.23 | -1.13% | |
| 5.22 | 5.31 | 5.15 | 5.29 | +0.76% | |
| 5.22 | 5.38 | 5.22 | 5.25 | +2.14% | |
| 5.14 | 5.22 | 5.07 | 5.14 | +1.18% | |
| 5.13 | 5.16 | 5.01 | 5.08 | 0.00% | |
| 5.12 | 5.15 | 5.01 | 5.08 | -2.50% | |
| 5.26 | 5.33 | 5.21 | 5.21 | -0.95% | |
| 5.28 | 5.31 | 5.20 | 5.26 | -1.31% | |
| 5.27 | 5.37 | 5.20 | 5.33 | +1.72% | |
| 5.34 | 5.42 | 5.20 | 5.24 | -2.78% | |
| 5.23 | 5.41 | 5.17 | 5.39 | +4.26% | |
| 4.98 | 5.25 | 4.98 | 5.17 | +4.02% | |
| 5.24 | 5.27 | 4.95 | 4.97 | -5.69% | |
| 5.24 | 5.35 | 5.24 | 5.27 | +0.76% | |
| 5.16 | 5.29 | 5.14 | 5.23 | +1.95% | |
| 5.05 | 5.15 | 4.99 | 5.13 | +0.98% | |
| 5.09 | 5.12 | 5.01 | 5.08 | -1.74% | |
| 5.08 | 5.30 | 5.07 | 5.17 | +2.58% | |
| 5.04 | 5.09 | 4.97 | 5.04 | +0.60% | |
| 5.31 | 5.40 | 5.01 | 5.01 | -4.57% | |
| 5.32 | 5.44 | 5.25 | 5.25 | -0.57% | |
| 5.21 | 5.30 | 5.08 | 5.28 | +0.19% | |
| 5.28 | 5.38 | 5.13 | 5.27 | -0.19% | |
| 4.94 | 5.28 | 4.94 | 5.28 | +6.88% | |
| 5.11 | 5.14 | 4.89 | 4.94 | -3.33% | |
| 5.19 | 5.30 | 5.08 | 5.11 | -0.97% | |
| 4.98 | 5.22 | 4.98 | 5.16 | +3.20% | |
| 5.03 | 5.08 | 4.96 | 5.00 | -0.40% | |
| 4.97 | 5.13 | 4.97 | 5.02 | +0.80% | |
| 5.05 | 5.17 | 4.92 | 4.98 | -1.39% | |
| 5.20 | 5.26 | 5.02 | 5.05 | -1.94% | |
| 5.54 | 5.67 | 5.15 | 5.15 | -5.85% | |
| 5.46 | 5.60 | 5.44 | 5.47 | +0.55% | |
| 5.46 | 5.52 | 5.30 | 5.44 | +0.18% | |
| 5.45 | 5.56 | 5.42 | 5.43 | -0.18% | |
| 5.38 | 5.55 | 5.38 | 5.44 | +2.26% | |
| 5.40 | 5.45 | 5.21 | 5.32 | -0.93% | |
| 5.31 | 5.47 | 5.31 | 5.37 | +0.94% | |
| 5.37 | 5.45 | 5.19 | 5.32 | +0.76% | |
| 5.60 | 5.64 | 5.26 | 5.28 | -5.71% | |
| 5.62 | 5.69 | 5.56 | 5.60 | -0.53% | |
| 5.70 | 5.77 | 5.52 | 5.63 | -2.76% | |
| 5.93 | 5.93 | 5.74 | 5.79 | -3.50% | |
| 5.98 | 6.07 | 5.93 | 6.00 | -0.33% | |
| 5.98 | 6.18 | 5.98 | 6.02 | +2.21% | |
| 5.99 | 6.10 | 5.80 | 5.89 | -0.67% | |
| 5.96 | 6.00 | 5.87 | 5.93 | +0.34% | |
| 5.77 | 5.94 | 5.62 | 5.91 | +1.20% | |
| 5.73 | 5.88 | 5.68 | 5.84 | +2.46% | |
| 5.81 | 5.87 | 5.67 | 5.70 | -2.73% | |
| 6.15 | 6.21 | 5.86 | 5.86 | -4.25% | |
| 6.24 | 6.32 | 6.11 | 6.12 | -2.55% | |
| 6.30 | 6.44 | 6.27 | 6.28 | 0.00% | |
| 6.54 | 6.56 | 6.28 | 6.28 | -4.12% | |
| 6.61 | 6.68 | 6.50 | 6.55 | -1.21% | |
| 7.06 | 7.10 | 6.63 | 6.63 | -7.40% | |
| 6.64 | 7.16 | 6.34 | 7.16 | +1.99% | |
| 7.30 | 7.38 | 7.01 | 7.02 | -4.36% | |
| 7.42 | 7.50 | 7.31 | 7.34 | +0.14% | |
| 7.08 | 7.33 | 7.04 | 7.33 | +3.97% | |
| 7.18 | 7.24 | 7.01 | 7.05 | -1.95% | |
| 7.33 | 7.34 | 7.17 | 7.19 | -1.51% | |
| 7.16 | 7.32 | 7.11 | 7.30 | +2.24% | |
| 7.30 | 7.36 | 7.11 | 7.14 | -3.12% | |
| 7.49 | 7.58 | 7.35 | 7.37 | -1.47% | |
| 7.54 | 7.60 | 7.39 | 7.48 | -0.80% | |
| 7.43 | 7.56 | 7.41 | 7.54 | +1.07% | |
| 7.49 | 7.59 | 7.42 | 7.46 | -0.13% | |
| 7.52 | 7.62 | 7.45 | 7.47 | 0.00% | |
| 7.84 | 7.90 | 7.41 | 7.47 | -4.48% | |
| 7.88 | 7.88 | 7.76 | 7.82 | -1.01% | |
| 7.77 | 8.08 | 7.76 | 7.90 | +3.27% | |
| 7.73 | 7.86 | 7.61 | 7.65 | -1.80% | |
| 7.70 | 7.90 | 7.70 | 7.79 | +0.65% | |
| 7.51 | 7.77 | 7.51 | 7.74 | +3.06% | |
| 7.47 | 7.55 | 7.39 | 7.51 | -0.13% | |
| 7.67 | 7.69 | 7.50 | 7.52 | -1.44% | |
| 7.49 | 7.69 | 7.44 | 7.63 | +0.79% | |
| 7.58 | 7.68 | 7.37 | 7.57 | +3.84% | |
| 7.46 | 7.50 | 7.25 | 7.29 | -3.06% | |
| 7.34 | 7.54 | 7.34 | 7.52 | +1.48% | |
| 7.19 | 7.42 | 7.06 | 7.41 | +0.68% | |
| 7.27 | 7.46 | 7.27 | 7.36 | +1.10% | |
| 7.18 | 7.30 | 7.11 | 7.28 | +1.68% | |
| 7.18 | 7.24 | 7.10 | 7.16 | +0.42% | |
| 7.18 | 7.22 | 7.09 | 7.13 | -1.79% | |
| 7.23 | 7.34 | 7.17 | 7.26 | -0.41% | |
| 7.27 | 7.30 | 7.07 | 7.29 | +1.82% | |
| 7.10 | 7.39 | 7.06 | 7.16 | -0.42% | |
| 7.17 | 7.35 | 6.99 | 7.19 | +0.98% | |
| 7.22 | 7.24 | 7.07 | 7.12 | -0.28% | |
| 7.11 | 7.26 | 7.06 | 7.14 | -0.56% | |
| 7.20 | 7.26 | 7.12 | 7.18 | -1.24% | |
| 7.31 | 7.45 | 7.25 | 7.27 | +0.83% | |
| 7.25 | 7.37 | 7.18 | 7.21 | +0.56% | |
| 7.19 | 7.22 | 7.08 | 7.17 | +0.84% | |
| 7.16 | 7.23 | 7.07 | 7.11 | -2.74% | |
| 7.29 | 7.39 | 7.20 | 7.31 | -0.81% | |
| 7.39 | 7.60 | 7.27 | 7.37 | -1.21% | |
| 7.42 | 7.48 | 7.02 | 7.46 | -2.23% | |
| 7.56 | 7.67 | 7.44 | 7.63 | -0.39% | |
| 7.49 | 7.79 | 7.49 | 7.66 | +0.52% | |
| 7.69 | 7.69 | 7.38 | 7.62 | +0.79% | |
| 8.00 | 8.00 | 7.33 | 7.56 | -6.44% | |
| 8.25 | 8.38 | 8.06 | 8.08 | -4.72% | |
| 8.54 | 8.60 | 8.40 | 8.48 | -1.74% | |
| 8.55 | 8.71 | 8.52 | 8.63 | +0.94% | |
| 8.52 | 8.63 | 8.33 | 8.55 | +0.71% | |
| 8.52 | 8.73 | 8.48 | 8.49 | -0.82% | |
| 8.71 | 8.84 | 8.50 | 8.56 | -1.72% | |
| 8.60 | 8.75 | 8.49 | 8.71 | +0.58% | |
| 8.55 | 8.77 | 8.50 | 8.66 | +1.88% | |
| 8.55 | 8.58 | 8.33 | 8.50 | -1.28% | |
| 8.31 | 8.69 | 8.31 | 8.61 | +2.99% | |
| 8.67 | 8.88 | 8.20 | 8.36 | -18.12% | |
| 10.10 | 10.35 | 10.02 | 10.21 | +0.39% | |
| 9.97 | 10.30 | 9.87 | 10.17 | +2.11% | |
| 9.98 | 10.25 | 9.90 | 9.96 | +0.61% | |
| 10.70 | 10.71 | 9.86 | 9.90 | -8.42% | |
| 10.52 | 10.92 | 10.46 | 10.81 | +3.25% | |
| 10.33 | 10.50 | 10.24 | 10.47 | +0.96% | |
| 10.39 | 10.59 | 10.35 | 10.37 | +0.48% | |
| 10.43 | 10.80 | 10.14 | 10.32 | -1.99% | |
| 10.60 | 10.65 | 10.45 | 10.53 | -0.75% | |
| 10.50 | 10.68 | 10.38 | 10.61 | -0.28% | |
| 10.18 | 10.64 | 10.15 | 10.64 | +5.35% | |
| 10.68 | 10.75 | 10.00 | 10.10 | -5.61% | |
| 10.96 | 10.97 | 10.54 | 10.70 | -2.82% | |
| 11.04 | 11.19 | 10.98 | 11.01 | -0.45% | |
| 11.01 | 11.39 | 10.96 | 11.06 | +0.27% | |
| 11.09 | 11.26 | 10.87 | 11.03 | -0.63% | |
| 11.13 | 11.26 | 10.92 | 11.10 | +0.36% | |
| 11.30 | 11.45 | 10.84 | 11.06 | -4.16% | |
| 11.32 | 11.67 | 11.25 | 11.54 | +1.76% | |
| 11.02 | 11.43 | 10.88 | 11.34 | +2.90% | |
| 10.63 | 11.04 | 10.63 | 11.02 | +3.67% | |
| 10.50 | 10.82 | 10.44 | 10.63 | +1.72% | |
| 10.26 | 10.56 | 10.19 | 10.45 | +1.16% | |
| 10.37 | 10.46 | 10.10 | 10.33 | +0.10% | |
| 9.95 | 10.34 | 9.95 | 10.32 | +2.38% | |
| 10.20 | 10.34 | 9.82 | 10.08 | -1.75% | |
| 9.59 | 10.30 | 9.59 | 10.26 | +5.88% | |
| 9.68 | 9.84 | 9.63 | 9.69 | 0.00% | |
| 9.65 | 9.77 | 9.49 | 9.69 | +0.73% | |
| 9.76 | 9.76 | 9.59 | 9.62 | -0.93% | |
| 9.76 | 9.82 | 9.64 | 9.71 | -0.21% | |
| 9.78 | 9.84 | 9.55 | 9.73 | -1.12% | |
| 10.06 | 10.06 | 9.82 | 9.84 | -2.09% | |
| 9.96 | 10.16 | 9.96 | 10.05 | +0.20% | |
| 10.03 | 10.23 | 9.99 | 10.03 | -0.69% | |
| 10.23 | 10.35 | 9.94 | 10.10 | -1.66% | |
| 10.20 | 10.30 | 10.06 | 10.27 | +0.20% | |
| 10.51 | 10.61 | 10.21 | 10.25 | -2.01% | |
| 10.49 | 10.68 | 10.43 | 10.46 | -0.48% | |
| 10.57 | 10.66 | 10.41 | 10.51 | +0.10% | |
| 10.69 | 10.89 | 10.48 | 10.50 | -1.04% | |
| 10.47 | 10.72 | 10.45 | 10.61 | +1.24% | |
| 10.33 | 10.54 | 10.33 | 10.48 | +1.26% | |
| 10.00 | 10.47 | 10.00 | 10.35 | +3.81% | |
| 9.68 | 9.99 | 9.68 | 9.97 | +2.78% | |
| 9.90 | 9.90 | 9.63 | 9.70 | -2.81% | |
| 9.76 | 9.98 | 9.70 | 9.98 | +1.73% | |
| 10.00 | 10.10 | 9.79 | 9.81 | -1.70% | |
| 9.85 | 10.18 | 9.85 | 9.98 | +1.42% | |
| 9.71 | 9.96 | 9.66 | 9.84 | +1.23% | |
| 9.90 | 9.99 | 9.70 | 9.72 | -1.72% | |
| 10.31 | 10.31 | 9.87 | 9.89 | -5.00% | |
| 10.06 | 10.46 | 10.06 | 10.41 | +2.87% | |
| 10.02 | 10.18 | 10.01 | 10.12 | +1.20% | |
| 9.92 | 10.10 | 9.76 | 10.00 | -0.20% | |
| 9.55 | 10.09 | 9.50 | 10.02 | +5.70% | |
| 9.63 | 9.75 | 9.32 | 9.48 | -0.42% | |
| 9.60 | 9.69 | 9.40 | 9.52 | -0.10% | |
| 9.35 | 9.63 | 9.25 | 9.53 | +0.21% | |
| 9.60 | 9.91 | 9.46 | 9.51 | -1.14% | |
| 9.65 | 9.70 | 9.45 | 9.62 | -1.64% | |
| 9.69 | 9.99 | 9.63 | 9.78 | +1.87% | |
| 9.63 | 9.76 | 9.36 | 9.60 | +0.31% | |
| 9.83 | 9.88 | 9.27 | 9.57 | -3.04% | |
| 9.19 | 10.02 | 9.14 | 9.87 | +8.22% | |
| 10.40 | 10.75 | 8.90 | 9.12 | -15.79% | |
| 11.10 | 11.15 | 10.80 | 10.83 | -2.34% | |
| 10.58 | 11.14 | 10.58 | 11.09 | +4.82% | |
| 10.60 | 10.78 | 10.50 | 10.58 | -1.12% | |
| 10.74 | 10.76 | 10.51 | 10.70 | -0.19% | |
| 10.61 | 10.96 | 10.50 | 10.72 | +0.94% | |
| 10.58 | 10.70 | 10.45 | 10.62 | -0.28% | |
| 10.64 | 10.86 | 10.49 | 10.65 | -0.84% | |
| 10.93 | 10.95 | 10.67 | 10.74 | -1.83% | |
| 11.14 | 11.28 | 10.93 | 10.94 | -0.73% | |
| 11.10 | 11.15 | 11.00 | 11.02 | +0.82% | |
| 10.78 | 11.04 | 10.74 | 10.93 | +0.64% | |
| 10.83 | 10.96 | 10.73 | 10.86 | +0.09% | |
| 10.92 | 11.03 | 10.81 | 10.85 | +0.46% | |
| 10.76 | 11.00 | 10.70 | 10.80 | +1.03% | |
| 10.65 | 10.80 | 10.58 | 10.69 | +0.28% | |
| 10.61 | 10.83 | 10.55 | 10.66 | +0.38% | |
| 10.76 | 10.81 | 10.52 | 10.62 | -0.09% | |
| 10.31 | 10.70 | 10.31 | 10.63 | +1.63% | |
| 10.48 | 10.71 | 10.36 | 10.46 | +1.65% | |
| 11.04 | 11.04 | 10.28 | 10.29 | -6.79% | |
| 11.31 | 11.31 | 10.78 | 11.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NUS chart for longer ranges.