Nu Skin Enterprises, Inc. - Price History
Monthly price history for NUS (Nu Skin Enterprises, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 13.83 USD | 13.83 USD |
February 2024 | 12.43 USD | 12.43 USD |
January 2024 | 18.56 USD | 18.56 USD |
December 2023 | 19.42 USD | 19.42 USD |
November 2023 | 17.02 USD | 17.02 USD |
October 2023 | 18.56 USD | 18.99 USD |
September 2023 | 20.73 USD | 21.21 USD |
August 2023 | 23.35 USD | 23.89 USD |
July 2023 | 28.25 USD | 29.39 USD |
June 2023 | 31.91 USD | 33.20 USD |
May 2023 | 32.04 USD | 33.33 USD |
April 2023 | 37.50 USD | 39.46 USD |
March 2023 | 37.36 USD | 39.31 USD |
February 2023 | 37.86 USD | 39.84 USD |
January 2023 | 40.37 USD | 42.88 USD |
December 2022 | 39.69 USD | 42.16 USD |
November 2022 | 39.27 USD | 41.71 USD |
October 2022 | 35.60 USD | 38.19 USD |
September 2022 | 31.11 USD | 33.37 USD |
August 2022 | 38.17 USD | 40.94 USD |
July 2022 | 40.20 USD | 43.51 USD |
June 2022 | 40.00 USD | 43.30 USD |
May 2022 | 43.10 USD | 46.65 USD |
April 2022 | 39.06 USD | 42.64 USD |
March 2022 | 43.86 USD | 47.88 USD |
February 2022 | 42.49 USD | 46.39 USD |
January 2022 | 43.79 USD | 48.19 USD |
December 2021 | 46.11 USD | 50.75 USD |
November 2021 | 39.87 USD | 43.88 USD |
October 2021 | 36.18 USD | 40.15 USD |
September 2021 | 36.47 USD | 40.47 USD |
August 2021 | 45.62 USD | 50.62 USD |
July 2021 | 48.03 USD | 53.69 USD |
June 2021 | 50.68 USD | 56.65 USD |
May 2021 | 53.82 USD | 60.16 USD |
April 2021 | 46.99 USD | 52.86 USD |
March 2021 | 47.01 USD | 52.89 USD |
February 2021 | 45.50 USD | 51.18 USD |
January 2021 | 51.05 USD | 57.87 USD |
December 2020 | 48.19 USD | 54.63 USD |
November 2020 | 45.44 USD | 51.51 USD |
October 2020 | 43.23 USD | 49.35 USD |
September 2020 | 43.88 USD | 50.09 USD |
August 2020 | 41.41 USD | 47.27 USD |
July 2020 | 38.98 USD | 44.85 USD |
June 2020 | 33.23 USD | 38.23 USD |
May 2020 | 32.32 USD | 37.18 USD |
April 2020 | 25.14 USD | 29.21 USD |
March 2020 | 18.81 USD | 21.85 USD |
February 2020 | 21.10 USD | 24.52 USD |
January 2020 | 27.64 USD | 32.59 USD |
December 2019 | 34.75 USD | 40.98 USD |
November 2019 | 32.43 USD | 38.24 USD |
October 2019 | 37.45 USD | 44.58 USD |
September 2019 | 35.72 USD | 42.53 USD |
August 2019 | 34.12 USD | 40.62 USD |
July 2019 | 33.27 USD | 39.98 USD |
June 2019 | 41.05 USD | 49.32 USD |
May 2019 | 38.86 USD | 46.69 USD |
April 2019 | 42.01 USD | 50.87 USD |
March 2019 | 39.52 USD | 47.86 USD |
February 2019 | 49.64 USD | 60.11 USD |
January 2019 | 53.90 USD | 65.65 USD |
December 2018 | 50.35 USD | 61.33 USD |
November 2018 | 54.16 USD | 65.97 USD |
October 2018 | 57.33 USD | 70.22 USD |
September 2018 | 67.29 USD | 82.42 USD |
August 2018 | 64.99 USD | 79.60 USD |
July 2018 | 59.21 USD | 72.85 USD |
June 2018 | 63.55 USD | 78.19 USD |
May 2018 | 66.55 USD | 81.89 USD |
April 2018 | 57.57 USD | 71.15 USD |
March 2018 | 59.64 USD | 73.71 USD |
February 2018 | 56.96 USD | 70.40 USD |
January 2018 | 57.83 USD | 71.84 USD |
December 2017 | 54.92 USD | 68.23 USD |
November 2017 | 54.66 USD | 67.91 USD |
October 2017 | 50.91 USD | 63.61 USD |
September 2017 | 49.20 USD | 61.48 USD |
August 2017 | 48.68 USD | 60.83 USD |
July 2017 | 50.40 USD | 63.36 USD |
June 2017 | 49.99 USD | 62.84 USD |
May 2017 | 43.65 USD | 54.88 USD |
April 2017 | 43.65 USD | 55.23 USD |
March 2017 | 43.89 USD | 55.54 USD |
February 2017 | 39.15 USD | 49.54 USD |
January 2017 | 40.69 USD | 51.88 USD |
December 2016 | 37.48 USD | 47.78 USD |
November 2016 | 40.93 USD | 52.18 USD |
October 2016 | 48.04 USD | 61.65 USD |
September 2016 | 50.48 USD | 64.78 USD |
August 2016 | 45.10 USD | 57.88 USD |
July 2016 | 41.36 USD | 53.40 USD |
June 2016 | 35.78 USD | 46.19 USD |
May 2016 | 30.55 USD | 39.45 USD |
April 2016 | 31.29 USD | 40.77 USD |
March 2016 | 29.36 USD | 38.25 USD |
February 2016 | 23.40 USD | 30.49 USD |
January 2016 | 23.99 USD | 31.65 USD |
December 2015 | 28.73 USD | 37.89 USD |
November 2015 | 26.44 USD | 34.87 USD |
October 2015 | 28.65 USD | 38.21 USD |
September 2015 | 30.95 USD | 41.28 USD |
August 2015 | 34.25 USD | 45.68 USD |
July 2015 | 29.48 USD | 39.65 USD |
June 2015 | 35.04 USD | 47.13 USD |
May 2015 | 37.62 USD | 50.60 USD |
April 2015 | 41.77 USD | 56.55 USD |
March 2015 | 44.47 USD | 60.21 USD |
February 2015 | 40.02 USD | 54.18 USD |
January 2015 | 30.07 USD | 40.98 USD |
December 2014 | 32.07 USD | 43.70 USD |
November 2014 | 30.68 USD | 41.80 USD |
October 2014 | 38.43 USD | 52.83 USD |
September 2014 | 32.76 USD | 45.03 USD |
August 2014 | 32.26 USD | 44.72 USD |
July 2014 | 42.34 USD | 58.69 USD |
June 2014 | 53.36 USD | 73.96 USD |
May 2014 | 53.27 USD | 73.84 USD |
April 2014 | 62.46 USD | 87.00 USD |
March 2014 | 59.48 USD | 82.85 USD |
February 2014 | 59.68 USD | 83.52 USD |
January 2014 | 60.85 USD | 85.15 USD |
December 2013 | 98.77 USD | 138.22 USD |
November 2013 | 91.36 USD | 127.84 USD |
October 2013 | 83.34 USD | 116.93 USD |
September 2013 | 68.24 USD | 95.74 USD |
August 2013 | 59.66 USD | 83.71 USD |
July 2013 | 59.41 USD | 83.64 USD |
June 2013 | 43.41 USD | 61.12 USD |
May 2013 | 41.76 USD | 58.80 USD |
April 2013 | 35.86 USD | 50.73 USD |
March 2013 | 31.24 USD | 44.20 USD |
February 2013 | 29.12 USD | 41.20 USD |
January 2013 | 29.73 USD | 42.36 USD |
December 2012 | 26.00 USD | 37.05 USD |
November 2012 | 31.86 USD | 45.40 USD |
October 2012 | 33.07 USD | 47.33 USD |
September 2012 | 27.13 USD | 38.83 USD |
August 2012 | 28.99 USD | 41.49 USD |
July 2012 | 35.47 USD | 51.01 USD |
June 2012 | 32.61 USD | 46.90 USD |
May 2012 | 29.82 USD | 42.88 USD |
April 2012 | 36.89 USD | 53.30 USD |
March 2012 | 40.08 USD | 57.91 USD |
February 2012 | 39.98 USD | 57.76 USD |
January 2012 | 34.44 USD | 49.95 USD |
December 2011 | 33.49 USD | 48.57 USD |
November 2011 | 32.92 USD | 47.74 USD |
October 2011 | 34.72 USD | 50.53 USD |
September 2011 | 27.84 USD | 40.52 USD |
August 2011 | 29.06 USD | 42.29 USD |
July 2011 | 25.69 USD | 37.54 USD |
June 2011 | 25.69 USD | 37.55 USD |
May 2011 | 26.75 USD | 39.09 USD |
April 2011 | 21.88 USD | 32.09 USD |
March 2011 | 19.60 USD | 28.75 USD |
February 2011 | 21.76 USD | 31.92 USD |
January 2011 | 20.42 USD | 30.08 USD |
December 2010 | 20.54 USD | 30.26 USD |
November 2010 | 21.46 USD | 31.61 USD |
October 2010 | 20.70 USD | 30.61 USD |
September 2010 | 19.48 USD | 28.80 USD |
August 2010 | 17.29 USD | 25.57 USD |
July 2010 | 19.17 USD | 28.48 USD |
June 2010 | 16.78 USD | 24.93 USD |
May 2010 | 19.36 USD | 28.76 USD |
April 2010 | 20.14 USD | 30.06 USD |
March 2010 | 19.50 USD | 29.10 USD |
February 2010 | 17.90 USD | 26.72 USD |
January 2010 | 15.50 USD | 23.24 USD |
December 2009 | 17.92 USD | 26.87 USD |
November 2009 | 17.86 USD | 26.78 USD |
October 2009 | 15.11 USD | 22.76 USD |
September 2009 | 12.31 USD | 18.53 USD |
August 2009 | 11.46 USD | 17.25 USD |
July 2009 | 11.88 USD | 18.01 USD |
June 2009 | 10.10 USD | 15.30 USD |
May 2009 | 9.50 USD | 14.51 USD |
April 2009 | 8.39 USD | 12.82 USD |
March 2009 | 6.87 USD | 10.49 USD |
February 2009 | 6.15 USD | 9.40 USD |
January 2009 | 6.14 USD | 9.49 USD |
December 2008 | 6.75 USD | 10.43 USD |
November 2008 | 6.97 USD | 10.76 USD |
October 2008 | 8.25 USD | 12.89 USD |
September 2008 | 10.38 USD | 16.22 USD |
August 2008 | 10.72 USD | 16.75 USD |
July 2008 | 10.27 USD | 16.16 USD |
June 2008 | 9.48 USD | 14.92 USD |
May 2008 | 10.90 USD | 17.14 USD |
April 2008 | 11.32 USD | 17.93 USD |
March 2008 | 11.38 USD | 18.02 USD |
February 2008 | 10.46 USD | 16.56 USD |
January 2008 | 10.31 USD | 16.43 USD |
December 2007 | 10.31 USD | 16.43 USD |
November 2007 | 11.10 USD | 17.69 USD |
October 2007 | 10.77 USD | 17.27 USD |
September 2007 | 10.08 USD | 16.16 USD |
August 2007 | 9.70 USD | 15.56 USD |
July 2007 | 9.61 USD | 15.52 USD |
June 2007 | 10.21 USD | 16.50 USD |
May 2007 | 10.86 USD | 17.54 USD |
April 2007 | 10.66 USD | 17.33 USD |
March 2007 | 10.16 USD | 16.52 USD |
February 2007 | 10.44 USD | 16.97 USD |
January 2007 | 11.28 USD | 18.45 USD |
December 2006 | 11.15 USD | 18.23 USD |
November 2006 | 11.73 USD | 19.18 USD |
October 2006 | 11.63 USD | 19.12 USD |
September 2006 | 10.66 USD | 17.52 USD |
August 2006 | 10.54 USD | 17.32 USD |
July 2006 | 8.65 USD | 14.30 USD |
June 2006 | 8.98 USD | 14.85 USD |
May 2006 | 10.38 USD | 17.16 USD |
April 2006 | 9.93 USD | 16.52 USD |
March 2006 | 10.54 USD | 17.53 USD |
February 2006 | 10.81 USD | 18.08 USD |
January 2006 | 11.64 USD | 19.46 USD |
December 2005 | 10.51 USD | 17.58 USD |
November 2005 | 10.39 USD | 17.38 USD |
October 2005 | 10.02 USD | 16.84 USD |
September 2005 | 11.33 USD | 19.05 USD |
August 2005 | 12.69 USD | 21.34 USD |
July 2005 | 13.99 USD | 23.62 USD |
June 2005 | 13.80 USD | 23.30 USD |
May 2005 | 13.32 USD | 22.59 USD |
April 2005 | 12.98 USD | 22.00 USD |
March 2005 | 13.28 USD | 22.51 USD |
February 2005 | 13.12 USD | 22.33 USD |
January 2005 | 13.74 USD | 23.38 USD |
December 2004 | 14.91 USD | 25.38 USD |
November 2004 | 13.16 USD | 22.48 USD |
October 2004 | 11.32 USD | 19.34 USD |
September 2004 | 13.76 USD | 23.51 USD |
August 2004 | 15.07 USD | 25.82 USD |
July 2004 | 15.94 USD | 27.31 USD |
June 2004 | 14.78 USD | 25.32 USD |
May 2004 | 13.03 USD | 22.40 USD |
April 2004 | 13.76 USD | 23.67 USD |
March 2004 | 11.72 USD | 20.15 USD |
February 2004 | 11.09 USD | 19.15 USD |
January 2004 | 11.24 USD | 19.40 USD |
December 2003 | 9.90 USD | 17.09 USD |
November 2003 | 10.06 USD | 17.37 USD |
October 2003 | 9.16 USD | 15.87 USD |
September 2003 | 7.36 USD | 12.75 USD |
August 2003 | 6.48 USD | 11.30 USD |
July 2003 | 6.65 USD | 11.59 USD |
June 2003 | 5.99 USD | 10.45 USD |
May 2003 | 5.69 USD | 10.00 USD |
April 2003 | 5.12 USD | 9.00 USD |
March 2003 | 5.73 USD | 10.07 USD |
February 2003 | 5.95 USD | 10.52 USD |
January 2003 | 6.93 USD | 12.26 USD |
December 2002 | 6.77 USD | 11.97 USD |
November 2002 | 6.53 USD | 11.55 USD |
October 2002 | 6.46 USD | 11.49 USD |
September 2002 | 6.86 USD | 12.20 USD |
August 2002 | 6.99 USD | 12.50 USD |
July 2002 | 5.10 USD | 9.12 USD |
June 2002 | 8.14 USD | 14.55 USD |
May 2002 | 6.96 USD | 12.50 USD |
April 2002 | 7.79 USD | 14.00 USD |
March 2002 | 5.96 USD | 10.71 USD |
February 2002 | 5.53 USD | 10.00 USD |
January 2002 | 4.12 USD | 7.45 USD |
December 2001 | 4.84 USD | 8.75 USD |
November 2001 | 4.39 USD | 7.95 USD |
October 2001 | 4.08 USD | 7.43 USD |
September 2001 | 4.28 USD | 7.80 USD |
August 2001 | 3.74 USD | 6.85 USD |
July 2001 | 3.79 USD | 6.95 USD |
June 2001 | 4.64 USD | 8.50 USD |
May 2001 | 3.85 USD | 7.10 USD |
April 2001 | 4.01 USD | 7.40 USD |
March 2001 | 4.60 USD | 8.50 USD |
February 2001 | 4.42 USD | 8.20 USD |
January 2001 | 3.18 USD | 5.90 USD |
December 2000 | 2.86 USD | 5.31 USD |
November 2000 | 2.49 USD | 4.63 USD |
October 2000 | 2.93 USD | 5.44 USD |
September 2000 | 3.57 USD | 6.63 USD |
August 2000 | 3.53 USD | 6.56 USD |
July 2000 | 3.10 USD | 5.75 USD |
June 2000 | 3.10 USD | 5.75 USD |
May 2000 | 3.57 USD | 6.63 USD |
April 2000 | 4.14 USD | 7.69 USD |
March 2000 | 4.27 USD | 7.94 USD |
February 2000 | 4.81 USD | 8.94 USD |
January 2000 | 4.51 USD | 8.38 USD |
December 1999 | 4.88 USD | 9.06 USD |
November 1999 | 6.02 USD | 11.19 USD |
October 1999 | 5.96 USD | 11.06 USD |
September 1999 | 7.27 USD | 13.50 USD |
August 1999 | 5.79 USD | 10.75 USD |
July 1999 | 6.76 USD | 12.56 USD |
June 1999 | 10.73 USD | 19.94 USD |
May 1999 | 9.69 USD | 18.00 USD |
April 1999 | 9.99 USD | 18.56 USD |
March 1999 | 12.32 USD | 22.88 USD |
February 1999 | 11.24 USD | 20.88 USD |
January 1999 | 12.45 USD | 23.13 USD |
December 1998 | 12.72 USD | 23.63 USD |
November 1998 | 12.89 USD | 23.94 USD |
October 1998 | 9.89 USD | 18.38 USD |
September 1998 | 5.92 USD | 11.00 USD |
August 1998 | 5.59 USD | 10.38 USD |
July 1998 | 8.75 USD | 16.25 USD |
June 1998 | 10.50 USD | 19.50 USD |
May 1998 | 14.00 USD | 26.00 USD |
April 1998 | 14.67 USD | 27.25 USD |
March 1998 | 13.86 USD | 25.75 USD |
February 1998 | 12.22 USD | 22.69 USD |
January 1998 | 12.48 USD | 23.19 USD |
December 1997 | 9.83 USD | 18.25 USD |
November 1997 | 10.77 USD | 20.00 USD |
October 1997 | 10.10 USD | 18.75 USD |
September 1997 | 10.40 USD | 19.31 USD |
August 1997 | 12.25 USD | 22.75 USD |
July 1997 | 12.92 USD | 24.00 USD |
June 1997 | 14.27 USD | 26.50 USD |
May 1997 | 14.40 USD | 26.75 USD |
April 1997 | 14.00 USD | 26.00 USD |
March 1997 | 12.99 USD | 24.13 USD |
February 1997 | 15.68 USD | 29.13 USD |
January 1997 | 13.93 USD | 25.88 USD |
December 1996 | 16.62 USD | 30.88 USD |
November 1996 | 15.95 USD | 29.63 USD |
NUS
Price: 13.83USD
Dividend Yield: 1.90%
Forward Dividend Yield: 1.75%
Payout Ratio: 17.14%
Dividend Per Share: 0.24 USD
Earnings Per Share: 1.40 USD
P/E Ratio: 12.58
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 1.1 million
Ebitda: 118.2 millionMarket Capitalization: 620.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 1.30%
DGR5: 1.32%
DGR10: 2.52%
DGR20: 6.95%