Nu Skin Enterprises, Inc. - Price History

Monthly price history for NUS (Nu Skin Enterprises, Inc.)

DateAdjusted priceReal 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

52 week price:
12.06
45.55

Dividend Yield: 1.90%

5-year range yield:
1.27%
8.67%

Forward Dividend Yield: 1.75%

Payout Ratio: 17.14%

Payout Ratio Range:
17.14%
111.43%

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 million

Market Capitalization: 620.2 million

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 1.30%

DGR5: 1.32%

DGR10: 2.52%

DGR20: 6.95%

Links: