MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NUS — NuSkin Enterprises, Inc.
NYSENuSkin Enterprises, Inc.
$4.74
+0.11(+2.38%)
- O
- 4.67
- H
- 4.80
- L
- 4.64
- V
- 401.66K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.74
Period Return-17.13%
Period High$14.62
Period Low$4.45
Avg Daily Volume562.6K
Total Trading Days365
NUS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.67 | $4.80 | $4.64 | $4.74 | +$0.11 | +2.38% | 401,663 | $4.73 | $4.64 $4.80 |
| Oct 5, 2026 | $4.62 | $4.66 | $4.54 | $4.63 | +$0.02 | +0.43% | 458,917 | $4.62 | $4.54 $4.66 |
| Oct 2, 2026 | $4.59 | $4.66 | $4.52 | $4.61 | +$0.06 | +1.32% | 376,375 | $4.60 | $4.52 $4.66 |
| Oct 1, 2026 | $4.51 | $4.55 | $4.45 | $4.55 | +$0.02 | +0.44% | 693,331 | $4.51 | $4.45 $4.55 |
| Sep 30, 2026 | $4.63 | $4.65 | $4.49 | $4.53 | $-0.06 | -1.31% | 720,915 | $4.54 | $4.49 $4.65 |
| Sep 29, 2026 | $4.65 | $4.73 | $4.59 | $4.59 | $-0.05 | -1.08% | 415,427 | $4.66 | $4.59 $4.73 |
| Sep 28, 2026 | $4.62 | $4.70 | $4.58 | $4.64 | +$0.01 | +0.22% | 317,142 | $4.65 | $4.58 $4.70 |
| Sep 25, 2026 | $4.62 | $4.67 | $4.59 | $4.63 | +$0.01 | +0.22% | 369,971 | $4.64 | $4.59 $4.67 |
| Sep 24, 2026 | $4.63 | $4.70 | $4.56 | $4.62 | +$0.01 | +0.22% | 428,931 | $4.63 | $4.56 $4.70 |
| Sep 23, 2026 | $4.83 | $4.84 | $4.61 | $4.61 | $-0.25 | -5.14% | 327,310 | $4.67 | $4.61 $4.84 |
| Sep 22, 2026 | $4.74 | $4.88 | $4.74 | $4.86 | +$0.18 | +3.85% | 507,991 | $4.84 | $4.74 $4.88 |
| Sep 21, 2026 | $4.60 | $4.72 | $4.58 | $4.68 | +$0.10 | +2.18% | 614,810 | $4.67 | $4.58 $4.72 |
| Sep 18, 2026 | $4.71 | $4.71 | $4.53 | $4.58 | $-0.02 | -0.43% | 1,322,762 | $4.59 | $4.53 $4.71 |
| Sep 17, 2026 | $4.63 | $4.73 | $4.60 | $4.60 | +$0.02 | +0.44% | 416,309 | $4.63 | $4.60 $4.73 |
| Sep 16, 2026 | $4.77 | $4.78 | $4.58 | $4.58 | $-0.16 | -3.38% | 546,765 | $4.63 | $4.58 $4.78 |
| Sep 15, 2026 | $4.83 | $4.83 | $4.68 | $4.74 | $-0.13 | -2.67% | 379,447 | $4.75 | $4.68 $4.83 |
| Sep 14, 2026 | $4.85 | $4.92 | $4.74 | $4.87 | +$0.02 | +0.41% | 459,735 | $4.85 | $4.74 $4.92 |
| Sep 11, 2026 | $4.98 | $4.98 | $4.82 | $4.85 | $-0.03 | -0.61% | 421,612 | $4.89 | $4.82 $4.98 |
| Sep 10, 2026 | $4.81 | $4.88 | $4.75 | $4.88 | +$0.03 | +0.62% | 743,625 | $4.85 | $4.75 $4.88 |
| Sep 9, 2026 | $4.74 | $4.86 | $4.69 | $4.85 | +$0.10 | +2.11% | 596,918 | $4.79 | $4.69 $4.86 |
| Sep 8, 2026 | $4.84 | $4.90 | $4.72 | $4.75 | $-0.09 | -1.86% | 493,522 | $4.77 | $4.72 $4.90 |
| Sep 4, 2026 | $4.69 | $4.87 | $4.67 | $4.84 | +$0.14 | +2.98% | 390,447 | $4.81 | $4.67 $4.87 |
| Sep 3, 2026 | $4.89 | $4.93 | $4.63 | $4.70 | $-0.13 | -2.69% | 502,863 | $4.71 | $4.63 $4.93 |
| Sep 2, 2026 | $4.59 | $4.95 | $4.59 | $4.83 | +$0.26 | +5.69% | 709,859 | $4.85 | $4.59 $4.95 |
| Sep 1, 2026 | $4.70 | $4.77 | $4.55 | $4.57 | $-0.12 | -2.56% | 685,906 | $4.60 | $4.55 $4.77 |
| Aug 31, 2026 | $4.85 | $4.85 | $4.62 | $4.69 | $-0.16 | -3.30% | 842,639 | $4.70 | $4.62 $4.85 |
| Aug 28, 2026 | $4.81 | $4.93 | $4.77 | $4.85 | +$0.06 | +1.25% | 360,246 | $4.83 | $4.77 $4.93 |
| Aug 27, 2026 | $4.79 | $4.86 | $4.75 | $4.79 | $-0.05 | -1.03% | 356,089 | $4.81 | $4.75 $4.86 |
| Aug 26, 2026 | $4.88 | $4.92 | $4.81 | $4.84 | $-0.01 | -0.21% | 409,042 | $4.85 | $4.81 $4.92 |
| Aug 25, 2026 | $4.74 | $4.87 | $4.68 | $4.85 | +$0.08 | +1.68% | 297,972 | $4.79 | $4.68 $4.87 |