USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
30.40
-0.13 (-0.43%)
Aug 15, 2025, 4:00 PM - Market closed
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.73 | 30.73 | 30.03 | 30.40 | 30.40 | -0.43% | 100,923 |
| Aug 14, 2025 | 30.73 | 30.78 | 30.14 | 30.53 | 30.53 | -2.43% | 83,571 |
| Aug 13, 2025 | 30.15 | 31.48 | 30.15 | 31.29 | 31.29 | 4.06% | 123,967 |
| Aug 12, 2025 | 29.48 | 30.17 | 29.48 | 30.07 | 30.07 | 2.56% | 111,218 |
| Aug 11, 2025 | 29.02 | 29.58 | 28.99 | 29.32 | 29.32 | 1.63% | 99,150 |
| Aug 8, 2025 | 29.53 | 29.53 | 28.84 | 28.85 | 28.85 | -0.48% | 93,458 |
| Aug 7, 2025 | 29.25 | 29.37 | 28.88 | 28.99 | 28.99 | -0.17% | 101,781 |
| Aug 6, 2025 | 28.87 | 29.36 | 28.59 | 29.04 | 29.04 | 0.62% | 105,035 |
| Aug 5, 2025 | 29.45 | 30.06 | 28.86 | 28.86 | 28.86 | -0.82% | 127,448 |
| Aug 4, 2025 | 29.02 | 29.37 | 28.93 | 29.10 | 29.10 | 0.83% | 100,454 |
| Aug 1, 2025 | 29.19 | 29.67 | 28.45 | 28.86 | 28.86 | -1.80% | 167,896 |
| Jul 31, 2025 | 29.09 | 29.88 | 28.89 | 29.39 | 29.39 | -0.44% | 158,371 |
| Jul 30, 2025 | 30.26 | 30.83 | 29.44 | 29.52 | 29.52 | -2.45% | 126,427 |
| Jul 29, 2025 | 31.40 | 31.40 | 30.25 | 30.26 | 30.26 | -3.75% | 105,483 |
| Jul 28, 2025 | 31.88 | 32.11 | 31.41 | 31.44 | 31.44 | -1.60% | 133,955 |
| Jul 25, 2025 | 32.29 | 32.49 | 31.87 | 31.95 | 31.95 | -0.44% | 175,654 |
| Jul 24, 2025 | 35.43 | 35.43 | 32.09 | 32.09 | 32.09 | -9.43% | 218,559 |
| Jul 23, 2025 | 37.00 | 38.32 | 34.46 | 35.43 | 35.43 | 12.37% | 370,905 |
| Jul 22, 2025 | 30.39 | 31.74 | 30.39 | 31.53 | 31.53 | 4.09% | 155,165 |
| Jul 21, 2025 | 30.55 | 30.88 | 30.25 | 30.29 | 30.29 | -0.20% | 106,857 |
| Jul 18, 2025 | 30.93 | 30.93 | 30.10 | 30.35 | 30.35 | -0.91% | 110,271 |
| Jul 17, 2025 | 31.26 | 31.67 | 30.41 | 30.63 | 30.63 | -2.23% | 123,032 |
| Jul 16, 2025 | 31.63 | 31.89 | 31.11 | 31.33 | 31.33 | 0.03% | 95,666 |
| Jul 15, 2025 | 32.62 | 32.73 | 31.29 | 31.32 | 31.32 | -3.90% | 147,282 |
| Jul 14, 2025 | 32.79 | 32.82 | 31.99 | 32.59 | 32.59 | -1.21% | 121,913 |
| Jul 11, 2025 | 33.11 | 33.13 | 32.59 | 32.99 | 32.99 | -1.26% | 105,561 |
| Jul 10, 2025 | 32.84 | 33.95 | 32.71 | 33.41 | 33.41 | 2.05% | 103,990 |
| Jul 9, 2025 | 32.79 | 32.79 | 32.22 | 32.74 | 32.74 | 0.09% | 89,585 |
| Jul 8, 2025 | 32.23 | 32.98 | 32.01 | 32.71 | 32.71 | 1.81% | 116,149 |
| Jul 7, 2025 | 32.47 | 32.99 | 32.11 | 32.13 | 32.13 | -1.95% | 124,072 |
| Jul 3, 2025 | 32.55 | 32.81 | 32.30 | 32.77 | 32.77 | 0.99% | 55,638 |
| Jul 2, 2025 | 31.63 | 32.48 | 31.58 | 32.45 | 32.45 | 1.79% | 98,809 |
| Jul 1, 2025 | 30.49 | 32.33 | 30.49 | 31.88 | 31.88 | 4.42% | 153,539 |
| Jun 30, 2025 | 31.21 | 31.34 | 30.36 | 30.53 | 30.53 | -1.93% | 142,093 |
| Jun 27, 2025 | 30.86 | 31.43 | 30.60 | 31.13 | 31.13 | 0.84% | 307,912 |
| Jun 26, 2025 | 30.98 | 31.20 | 30.61 | 30.87 | 30.87 | 0.06% | 145,337 |
| Jun 25, 2025 | 30.75 | 30.90 | 30.33 | 30.85 | 30.85 | 0.46% | 137,959 |
| Jun 24, 2025 | 30.62 | 30.95 | 30.23 | 30.71 | 30.71 | 1.19% | 232,489 |
| Jun 23, 2025 | 30.48 | 30.72 | 29.68 | 30.35 | 30.35 | -0.65% | 187,103 |
| Jun 20, 2025 | 30.56 | 30.76 | 30.23 | 30.55 | 30.55 | 0.36% | 291,825 |
| Jun 18, 2025 | 30.38 | 31.20 | 30.38 | 30.44 | 30.44 | -0.03% | 190,943 |
| Jun 17, 2025 | 30.59 | 30.68 | 30.23 | 30.45 | 30.45 | -1.30% | 202,107 |
| Jun 16, 2025 | 29.72 | 30.86 | 29.59 | 30.85 | 30.85 | 4.40% | 142,111 |
| Jun 13, 2025 | 29.29 | 29.72 | 29.29 | 29.55 | 29.55 | -0.77% | 171,587 |
| Jun 12, 2025 | 29.59 | 29.81 | 29.37 | 29.78 | 29.78 | -0.23% | 84,621 |
| Jun 11, 2025 | 31.03 | 31.03 | 29.80 | 29.85 | 29.85 | -3.27% | 112,478 |
| Jun 10, 2025 | 30.03 | 30.89 | 29.94 | 30.86 | 30.86 | 3.52% | 141,489 |
| Jun 9, 2025 | 29.65 | 30.00 | 29.35 | 29.81 | 29.81 | 1.46% | 136,197 |
| Jun 6, 2025 | 29.49 | 29.56 | 29.01 | 29.38 | 29.38 | 1.07% | 115,731 |
| Jun 5, 2025 | 29.62 | 29.62 | 28.99 | 29.07 | 29.07 | -2.25% | 104,049 |