NYSE · NUS · stock
Nu Skin Enterprises, INC. (NUS) stock price history
Every NYSE trading session of Nu Skin Enterprises, INC. from Nov 22, 1996 to Sep 28, 2026: 7,507 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NUS adjusted close, 1996 to 2026
- $92.69
- All time high, 2013
- $12.22
- 52 week high, $4.47 low
- 7,507
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
NUS key facts
- Nu Skin Enterprises, INC. (NUS) closed at $4.64 on Sep 28, 2026 on NYSE.
- NUS's all time high close is $92.69, set on Dec 23, 2013; its all time low close is $2.17 on Dec 4, 2000.
- NUS's 52 week range is $4.47 to $12.22.
- NUS returned -61.2% over the year to Sep 28, 2026 and -86.6% over five years.
- Over ten years NUS returned -90%, -20.6% a year compounded.
- NUS's deepest drawdown was -95.1% from Dec 23, 2013 to Sep 1, 2026.
- DataCedar holds 7,507 daily sessions of NUS history from Nov 22, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NUS price chart, 1996 to 2026
NUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -12.1% |
| 6 months | -34.3% |
| Year to date | -51.4% |
| 1 year | -61.2% |
| 3 years | -76.4% |
| 5 years | -86.6% |
| 10 years | -90.0% |
| Since Nov 22, 1996 | -68.0% |
| Compound annual growth, 29.8 years | -3.7% |
NUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $92.69 on Dec 23, 2013
- All time low close
- $2.17 on Dec 4, 2000
- 52 week high
- $12.22 on Sep 29, 2025
- 52 week low
- $4.47 on Aug 20, 2026
- Deepest drawdown
- -95.1% from Dec 23, 2013 to Sep 1, 2026, not yet recovered
- Best single session
- +57.4% on Mar 19, 2020
- Worst single session
- -32.3% on Oct 4, 2004
- Volatility, 1 year annualised
- 47.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2013, +280%
- Worst calendar year
- 2014, -68%
NUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Nov 22, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.49 | $11.47 | $4.47 | $4.64 | -50.9% | 109.1M | 185 |
| 2025 | $6.66 | $14.29 | $5.14 | $9.46 | +43.3% | 150.4M | 250 |
| 2024 | $18.10 | $19.41 | $5.66 | $6.60 | -63.7% | 208.5M | 252 |
| 2023 | $37.23 | $40.11 | $14.76 | $18.17 | -51.1% | 149.7M | 250 |
| 2022 | $43.03 | $48.24 | $26.13 | $37.13 | -13.9% | 152.9M | 251 |
| 2021 | $45.12 | $52.69 | $33.21 | $43.13 | -4.3% | 122.5M | 252 |
| 2020 | $32.60 | $46.72 | $9.91 | $45.08 | +38.7% | 174.5M | 253 |
| 2019 | $46.54 | $53.60 | $27.27 | $32.51 | -31.0% | 149.7M | 252 |
| 2018 | $51.92 | $67.42 | $43.08 | $47.10 | -8.3% | 112.1M | 251 |
| 2017 | $35.24 | $52.91 | $34.82 | $51.38 | +46.5% | 161.3M | 251 |
| 2016 | $26.59 | $48.14 | $16.67 | $35.06 | +30.5% | 230.3M | 252 |
| 2015 | $30.07 | $43.44 | $21.85 | $26.87 | -10.4% | 267.9M | 252 |
| 2014 | $92.40 | $93.92 | $25.94 | $30.00 | -67.5% | 449.5M | 252 |
| 2013 | $25.00 | $93.46 | $24.19 | $92.40 | +279.9% | 297.8M | 252 |
| 2012 | $31.79 | $40.15 | $21.24 | $24.32 | -22.4% | 338.1M | 250 |
| 2011 | $19.33 | $33.21 | $17.54 | $31.33 | +63.0% | 191.5M | 252 |
| 2010 | $16.85 | $21.31 | $14.26 | $19.22 | +14.6% | 163.5M | 252 |
| 2009 | $6.33 | $17.95 | $4.84 | $16.76 | +165.4% | 112.2M | 252 |
| 2008 | $9.68 | $11.81 | $5.04 | $6.32 | -34.5% | 92.8M | 253 |
| 2007 | $10.49 | $10.95 | $8.02 | $9.64 | -7.5% | 79.7M | 251 |
| 2006 | $9.90 | $11.11 | $7.58 | $10.43 | +6.1% | 84M | 251 |
| 2005 | $14.01 | $14.33 | $8.54 | $9.83 | -29.5% | 106.4M | 252 |
| 2004 | $9.26 | $15.37 | $8.90 | $13.95 | +50.6% | 114.9M | 252 |
| 2003 | $6.34 | $9.70 | $4.66 | $9.26 | +46.3% | 55.8M | 252 |
| 2002 | $4.39 | $7.74 | $3.67 | $6.33 | +39.9% | 38.8M | 252 |
| 2001 | $2.68 | $4.57 | $2.64 | $4.52 | +69.1% | 15.1M | 248 |
| 2000 | $4.63 | $5.23 | $2.14 | $2.68 | -41.4% | 11.2M | 252 |
| 1999 | $11.90 | $12.72 | $4.28 | $4.56 | -61.6% | 17.3M | 252 |
| 1998 | $9.07 | $14.45 | $5.13 | $11.90 | +29.5% | 14.2M | 252 |
| 1997 | $15.42 | $15.55 | $8.06 | $9.19 | -40.9% | 12.9M | 253 |
| 1996 | $15.17 | $15.55 | $13.16 | $15.55 | n/a | 11.1M | 26 |
NUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.64 | -1.1% |
| August 2026 | $4.69 | -9.6% |
| July 2026 | $5.19 | -1.7% |
| June 2026 | $5.28 | -8.8% |
| May 2026 | $5.79 | -19.9% |
| April 2026 | $7.23 | +0.3% |
| March 2026 | $7.21 | -14.2% |
| February 2026 | $8.40 | -19.5% |
| January 2026 | $10.43 | +10.3% |
| December 2025 | $9.46 | -2.7% |
| November 2025 | $9.72 | -7.2% |
| October 2025 | $10.48 | -12.1% |
About the NUS data
Daily bars. 7,507 sessions from Nov 22, 1996 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
NUS share price history
