Nu Skin Enterprises, Inc. ( NUS) - Price History
Monthly price history for NUS (Nu Skin Enterprises, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $5.22 | $5.22 |
| September 2026 | $4.53 | $4.53 |
| August 2026 | $4.69 | $4.69 |
| July 2026 | $5.12 | $5.19 |
| June 2026 | $5.21 | $5.28 |
| May 2026 | $5.72 | $5.79 |
| April 2026 | $7.14 | $7.30 |
| March 2026 | $7.12 | $7.28 |
| February 2026 | $8.29 | $8.48 |
| January 2026 | $10.30 | $10.61 |
| December 2025 | $9.34 | $9.62 |
| November 2025 | $9.60 | $9.89 |
| October 2025 | $10.35 | $10.72 |
| September 2025 | $11.77 | $12.19 |
| August 2025 | $11.75 | $12.17 |
| July 2025 | $8.05 | $8.38 |
| June 2025 | $7.67 | $7.99 |
| May 2025 | $8.29 | $8.63 |
| April 2025 | $6.04 | $6.33 |
| March 2025 | $6.92 | $7.26 |
| February 2025 | $7.55 | $7.92 |
| January 2025 | $6.20 | $6.55 |
| December 2024 | $6.52 | $6.89 |
| November 2024 | $6.91 | $7.30 |
| October 2024 | $5.81 | $6.19 |
| September 2024 | $6.92 | $7.37 |
| August 2024 | $8.38 | $8.93 |
| July 2024 | $10.46 | $11.22 |
| June 2024 | $9.83 | $10.54 |
| May 2024 | $12.45 | $13.35 |
| April 2024 | $10.92 | $11.76 |
| March 2024 | $12.84 | $13.83 |
| February 2024 | $11.60 | $12.50 |
| January 2024 | $17.14 | $18.56 |
| December 2023 | $17.94 | $19.42 |
| November 2023 | $15.72 | $17.02 |
| October 2023 | $17.14 | $18.99 |
| September 2023 | $19.15 | $21.21 |
| August 2023 | $21.57 | $23.89 |
| July 2023 | $26.09 | $29.39 |
| June 2023 | $29.48 | $33.20 |
| May 2023 | $29.59 | $33.33 |
| April 2023 | $34.64 | $39.46 |
| March 2023 | $34.51 | $39.31 |
| February 2023 | $34.98 | $39.84 |
| January 2023 | $37.29 | $42.88 |
| December 2022 | $36.66 | $42.16 |
| November 2022 | $36.27 | $41.71 |
| October 2022 | $32.89 | $38.19 |
| September 2022 | $28.74 | $33.37 |
| August 2022 | $35.25 | $40.94 |
| July 2022 | $37.13 | $43.51 |
| June 2022 | $36.95 | $43.30 |
| May 2022 | $39.81 | $46.65 |
| April 2022 | $36.08 | $42.64 |
| March 2022 | $40.51 | $47.88 |
| February 2022 | $39.25 | $46.39 |
| January 2022 | $40.45 | $48.19 |
| December 2021 | $42.59 | $50.75 |
| November 2021 | $36.83 | $43.88 |
| October 2021 | $33.42 | $40.15 |
| September 2021 | $33.69 | $40.47 |
| August 2021 | $42.14 | $50.62 |
| July 2021 | $44.37 | $53.69 |
| June 2021 | $46.81 | $56.65 |
| May 2021 | $49.71 | $60.16 |
| April 2021 | $43.40 | $52.86 |
| March 2021 | $43.43 | $52.89 |
| February 2021 | $42.02 | $51.18 |
| January 2021 | $47.16 | $57.87 |
| December 2020 | $44.52 | $54.63 |
| November 2020 | $41.98 | $51.51 |
| October 2020 | $39.93 | $49.35 |
| September 2020 | $40.53 | $50.09 |
| August 2020 | $38.25 | $47.27 |
| July 2020 | $36.01 | $44.85 |
| June 2020 | $30.70 | $38.23 |
| May 2020 | $29.85 | $37.18 |
| April 2020 | $23.22 | $29.21 |
| March 2020 | $17.37 | $21.85 |
| February 2020 | $19.50 | $24.52 |
| January 2020 | $25.53 | $32.59 |
| December 2019 | $32.10 | $40.98 |
| November 2019 | $29.96 | $38.24 |
| October 2019 | $34.59 | $44.58 |
| September 2019 | $33 | $42.53 |
| August 2019 | $31.52 | $40.62 |
| July 2019 | $30.74 | $39.98 |
| June 2019 | $37.92 | $49.32 |
| May 2019 | $35.89 | $46.69 |
| April 2019 | $38.81 | $50.87 |
| March 2019 | $36.51 | $47.86 |
| February 2019 | $45.86 | $60.11 |
| January 2019 | $49.79 | $65.65 |
| December 2018 | $46.51 | $61.33 |
| November 2018 | $50.03 | $65.97 |
| October 2018 | $52.96 | $70.22 |
| September 2018 | $62.16 | $82.42 |
| August 2018 | $60.03 | $79.60 |
| July 2018 | $54.69 | $72.85 |
| June 2018 | $58.70 | $78.19 |
| May 2018 | $61.48 | $81.89 |
| April 2018 | $53.18 | $71.15 |
| March 2018 | $55.09 | $73.71 |
| February 2018 | $52.61 | $70.40 |
| January 2018 | $53.42 | $71.84 |
| December 2017 | $50.73 | $68.23 |
| November 2017 | $50.49 | $67.91 |
| October 2017 | $47.03 | $63.61 |
| September 2017 | $45.45 | $61.48 |
| August 2017 | $44.97 | $60.83 |
| July 2017 | $46.56 | $63.36 |
| June 2017 | $46.17 | $62.84 |
| May 2017 | $40.32 | $54.88 |
| April 2017 | $40.32 | $55.23 |
| March 2017 | $40.54 | $55.54 |
| February 2017 | $36.16 | $49.54 |
| January 2017 | $37.59 | $51.88 |
| December 2016 | $34.62 | $47.78 |
| November 2016 | $37.81 | $52.18 |
| October 2016 | $44.37 | $61.65 |
| September 2016 | $46.63 | $64.78 |
| August 2016 | $41.66 | $57.88 |
| July 2016 | $38.20 | $53.40 |
| June 2016 | $33.05 | $46.19 |
| May 2016 | $28.22 | $39.45 |
| April 2016 | $28.90 | $40.77 |
| March 2016 | $27.12 | $38.25 |
| February 2016 | $21.62 | $30.49 |
| January 2016 | $22.16 | $31.65 |
| December 2015 | $26.53 | $37.89 |
| November 2015 | $24.42 | $34.87 |
| October 2015 | $26.46 | $38.21 |
| September 2015 | $28.59 | $41.28 |
| August 2015 | $31.64 | $45.68 |
| July 2015 | $27.23 | $39.65 |
| June 2015 | $32.37 | $47.13 |
| May 2015 | $34.75 | $50.60 |
| April 2015 | $38.58 | $56.55 |
| March 2015 | $41.08 | $60.21 |
| February 2015 | $36.96 | $54.18 |
| January 2015 | $27.78 | $40.98 |
| December 2014 | $29.62 | $43.70 |
| November 2014 | $28.34 | $41.80 |
| October 2014 | $35.50 | $52.83 |
| September 2014 | $30.26 | $45.03 |
| August 2014 | $29.80 | $44.72 |
| July 2014 | $39.11 | $58.69 |
| June 2014 | $49.29 | $73.96 |
| May 2014 | $49.21 | $73.84 |
| April 2014 | $57.70 | $87 |
| March 2014 | $54.95 | $82.85 |
| February 2014 | $55.13 | $83.52 |
| January 2014 | $56.21 | $85.15 |
| December 2013 | $91.24 | $138.22 |
| November 2013 | $84.39 | $127.84 |
| October 2013 | $76.99 | $116.93 |
| September 2013 | $63.03 | $95.74 |
| August 2013 | $55.11 | $83.71 |
| July 2013 | $54.88 | $83.64 |
| June 2013 | $40.10 | $61.12 |
| May 2013 | $38.58 | $58.80 |
| April 2013 | $33.12 | $50.73 |
| March 2013 | $28.86 | $44.20 |
| February 2013 | $26.90 | $41.20 |
| January 2013 | $27.46 | $42.36 |
| December 2012 | $24.02 | $37.05 |
| November 2012 | $29.43 | $45.40 |
| October 2012 | $30.55 | $47.33 |
| September 2012 | $25.06 | $38.83 |
| August 2012 | $26.78 | $41.49 |
| July 2012 | $32.77 | $51.01 |
| June 2012 | $30.13 | $46.90 |
| May 2012 | $27.54 | $42.88 |
| April 2012 | $34.08 | $53.30 |
| March 2012 | $37.02 | $57.91 |
| February 2012 | $36.93 | $57.76 |
| January 2012 | $31.82 | $49.95 |
| December 2011 | $30.94 | $48.57 |
| November 2011 | $30.41 | $47.74 |
| October 2011 | $32.07 | $50.53 |
| September 2011 | $25.72 | $40.52 |
| August 2011 | $26.84 | $42.29 |
| July 2011 | $23.73 | $37.54 |
| June 2011 | $23.73 | $37.55 |
| May 2011 | $24.71 | $39.09 |
| April 2011 | $20.21 | $32.09 |
| March 2011 | $18.10 | $28.75 |
| February 2011 | $20.10 | $31.92 |
| January 2011 | $18.86 | $30.08 |
| December 2010 | $18.98 | $30.26 |
| November 2010 | $19.82 | $31.61 |
| October 2010 | $19.12 | $30.61 |
| September 2010 | $17.99 | $28.80 |
| August 2010 | $15.97 | $25.57 |
| July 2010 | $17.71 | $28.48 |
| June 2010 | $15.50 | $24.93 |
| May 2010 | $17.88 | $28.76 |
| April 2010 | $18.61 | $30.06 |
| March 2010 | $18.01 | $29.10 |
| February 2010 | $16.54 | $26.72 |
| January 2010 | $14.32 | $23.24 |
| December 2009 | $16.55 | $26.87 |
| November 2009 | $16.50 | $26.78 |
| October 2009 | $13.96 | $22.76 |
| September 2009 | $11.37 | $18.53 |
| August 2009 | $10.58 | $17.25 |
| July 2009 | $10.98 | $18.01 |
| June 2009 | $9.32 | $15.30 |
| May 2009 | $8.77 | $14.51 |
| April 2009 | $7.75 | $12.82 |
| March 2009 | $6.34 | $10.49 |
| February 2009 | $5.68 | $9.40 |
| January 2009 | $5.68 | $9.49 |
| December 2008 | $6.24 | $10.43 |
| November 2008 | $6.44 | $10.76 |
| October 2008 | $7.62 | $12.89 |
| September 2008 | $9.59 | $16.22 |
| August 2008 | $9.90 | $16.75 |
| July 2008 | $9.49 | $16.16 |
| June 2008 | $8.76 | $14.92 |
| May 2008 | $10.06 | $17.14 |
| April 2008 | $10.46 | $17.93 |
| March 2008 | $10.51 | $18.02 |
| February 2008 | $9.66 | $16.56 |
| January 2008 | $9.52 | $16.43 |
| December 2007 | $9.52 | $16.43 |
| November 2007 | $10.25 | $17.69 |
| October 2007 | $9.95 | $17.27 |
| September 2007 | $9.31 | $16.16 |
| August 2007 | $8.96 | $15.56 |
| July 2007 | $8.87 | $15.52 |
| June 2007 | $9.43 | $16.50 |
| May 2007 | $10.03 | $17.54 |
| April 2007 | $9.85 | $17.33 |
| March 2007 | $9.39 | $16.52 |
| February 2007 | $9.64 | $16.97 |
| January 2007 | $10.42 | $18.45 |
| December 2006 | $10.30 | $18.23 |
| November 2006 | $10.83 | $19.18 |
| October 2006 | $10.74 | $19.12 |
| September 2006 | $9.84 | $17.52 |
| August 2006 | $9.73 | $17.32 |
| July 2006 | $7.99 | $14.30 |
| June 2006 | $8.30 | $14.85 |
| May 2006 | $9.59 | $17.16 |
| April 2006 | $9.18 | $16.52 |
| March 2006 | $9.74 | $17.53 |
| February 2006 | $9.98 | $18.08 |
| January 2006 | $10.75 | $19.46 |
| December 2005 | $9.71 | $17.58 |
| November 2005 | $9.60 | $17.38 |
| October 2005 | $9.25 | $16.84 |
| September 2005 | $10.46 | $19.05 |
| August 2005 | $11.72 | $21.34 |
| July 2005 | $12.92 | $23.62 |
| June 2005 | $12.75 | $23.30 |
| May 2005 | $12.31 | $22.59 |
| April 2005 | $11.99 | $22 |
| March 2005 | $12.26 | $22.51 |
| February 2005 | $12.12 | $22.33 |
| January 2005 | $12.69 | $23.38 |
| December 2004 | $13.77 | $25.38 |
| November 2004 | $12.16 | $22.48 |
| October 2004 | $10.46 | $19.34 |
| September 2004 | $12.71 | $23.51 |
| August 2004 | $13.92 | $25.82 |
| July 2004 | $14.72 | $27.31 |
| June 2004 | $13.65 | $25.32 |
| May 2004 | $12.03 | $22.40 |
| April 2004 | $12.71 | $23.67 |
| March 2004 | $10.82 | $20.15 |
| February 2004 | $10.24 | $19.15 |
| January 2004 | $10.38 | $19.40 |
| December 2003 | $9.14 | $17.09 |
| November 2003 | $9.29 | $17.37 |
| October 2003 | $8.46 | $15.87 |
| September 2003 | $6.79 | $12.75 |
| August 2003 | $5.98 | $11.30 |
| July 2003 | $6.14 | $11.59 |
| June 2003 | $5.54 | $10.45 |
| May 2003 | $5.26 | $10 |
| April 2003 | $4.73 | $9 |
| March 2003 | $5.29 | $10.07 |
| February 2003 | $5.49 | $10.52 |
| January 2003 | $6.40 | $12.26 |
| December 2002 | $6.25 | $11.97 |
| November 2002 | $6.03 | $11.55 |
| October 2002 | $5.97 | $11.49 |
| September 2002 | $6.34 | $12.20 |
| August 2002 | $6.46 | $12.50 |
| July 2002 | $4.71 | $9.12 |
| June 2002 | $7.52 | $14.55 |
| May 2002 | $6.43 | $12.50 |
| April 2002 | $7.20 | $14 |
| March 2002 | $5.51 | $10.71 |
| February 2002 | $5.11 | $10 |
| January 2002 | $3.80 | $7.45 |
| December 2001 | $4.47 | $8.75 |
| November 2001 | $4.06 | $7.95 |
| October 2001 | $3.77 | $7.43 |
| September 2001 | $3.96 | $7.80 |
| August 2001 | $3.45 | $6.85 |
| July 2001 | $3.50 | $6.95 |
| June 2001 | $4.28 | $8.50 |
| May 2001 | $3.55 | $7.10 |
| April 2001 | $3.70 | $7.40 |
| March 2001 | $4.25 | $8.50 |
| February 2001 | $4.08 | $8.20 |
| January 2001 | $2.93 | $5.90 |
| December 2000 | $2.64 | $5.31 |
| November 2000 | $2.30 | $4.62 |
| October 2000 | $2.70 | $5.44 |
| September 2000 | $3.30 | $6.62 |
| August 2000 | $3.26 | $6.56 |
| July 2000 | $2.86 | $5.75 |
| June 2000 | $2.86 | $5.75 |
| May 2000 | $3.30 | $6.62 |
| April 2000 | $3.82 | $7.69 |
| March 2000 | $3.95 | $7.94 |
| February 2000 | $4.44 | $8.94 |
| January 2000 | $4.16 | $8.38 |
| December 1999 | $4.51 | $9.06 |
| November 1999 | $5.56 | $11.19 |
| October 1999 | $5.50 | $11.06 |
| September 1999 | $6.71 | $13.50 |
| August 1999 | $5.35 | $10.75 |
| July 1999 | $6.25 | $12.56 |
| June 1999 | $9.92 | $19.94 |
| May 1999 | $8.95 | $18 |
| April 1999 | $9.23 | $18.56 |
| March 1999 | $11.38 | $22.88 |
| February 1999 | $10.38 | $20.88 |
| January 1999 | $11.50 | $23.12 |
| December 1998 | $11.75 | $23.62 |
| November 1998 | $11.90 | $23.94 |
| October 1998 | $9.14 | $18.38 |
| September 1998 | $5.47 | $11 |
| August 1998 | $5.16 | $10.38 |
| July 1998 | $8.08 | $16.25 |
| June 1998 | $9.70 | $19.50 |
| May 1998 | $12.93 | $26 |
| April 1998 | $13.55 | $27.25 |
| March 1998 | $12.81 | $25.75 |
| February 1998 | $11.28 | $22.69 |
| January 1998 | $11.53 | $23.19 |
| December 1997 | $9.08 | $18.25 |
| November 1997 | $9.95 | $20 |
| October 1997 | $9.32 | $18.75 |
| September 1997 | $9.60 | $19.31 |
| August 1997 | $11.32 | $22.75 |
| July 1997 | $11.94 | $24 |
| June 1997 | $13.18 | $26.50 |
| May 1997 | $13.30 | $26.75 |
| April 1997 | $12.93 | $26 |
| March 1997 | $12 | $24.12 |
| February 1997 | $14.48 | $29.12 |
| January 1997 | $12.87 | $25.88 |
| December 1996 | $15.36 | $30.88 |
| November 1996 | $14.73 | $29.62 |
NUS
Price: $5.22
52 week price:
Dividend Yield: 5.21%
5-year range yield:
Forward Dividend Yield: 4.70%
Payout Ratio: -8.03%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: -4.53 USD
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Country: United States
Volume: 1.1 million
Ebitda: 118.2 millionMarket Capitalization: 223.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -30.00%
DGR5: -23.46%
DGR10: -13.04%
DGR20: 2.22%