USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
31.13
+0.26 (0.84%)
Jun 27, 2025, 4:00 PM - Market closed
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 29.88 | 30.35 | 29.57 | 29.74 | 29.74 | -0.37% | 105,401 |
| Jun 3, 2025 | 29.11 | 29.85 | 28.92 | 29.85 | 29.85 | 2.12% | 127,266 |
| Jun 2, 2025 | 29.74 | 29.79 | 29.10 | 29.23 | 29.23 | -2.14% | 162,590 |
| May 30, 2025 | 30.09 | 30.20 | 29.82 | 29.87 | 29.87 | -0.99% | 184,204 |
| May 29, 2025 | 29.92 | 30.24 | 29.67 | 30.17 | 30.17 | 1.58% | 114,018 |
| May 28, 2025 | 30.40 | 30.45 | 29.68 | 29.70 | 29.70 | -2.27% | 115,918 |
| May 27, 2025 | 29.79 | 30.43 | 29.79 | 30.39 | 30.39 | 3.30% | 118,898 |
| May 23, 2025 | 29.60 | 29.72 | 28.96 | 29.42 | 29.42 | -2.13% | 125,464 |
| May 22, 2025 | 29.58 | 30.33 | 29.57 | 30.06 | 30.06 | 1.01% | 125,592 |
| May 21, 2025 | 29.63 | 30.10 | 29.52 | 29.76 | 29.76 | -0.90% | 164,852 |
| May 20, 2025 | 30.04 | 30.43 | 29.79 | 30.03 | 30.03 | -0.13% | 165,344 |
| May 19, 2025 | 29.95 | 30.11 | 29.68 | 30.07 | 30.07 | -0.66% | 129,315 |
| May 16, 2025 | 29.99 | 30.31 | 29.85 | 30.27 | 30.27 | 0.87% | 154,398 |
| May 15, 2025 | 29.00 | 30.01 | 28.75 | 30.01 | 30.01 | 2.74% | 193,450 |
| May 14, 2025 | 29.44 | 29.63 | 29.08 | 29.21 | 29.21 | -1.78% | 252,018 |
| May 13, 2025 | 30.00 | 30.16 | 29.31 | 29.74 | 29.74 | -0.93% | 247,278 |
| May 12, 2025 | 30.60 | 31.49 | 29.36 | 30.02 | 30.02 | 1.76% | 241,606 |
| May 9, 2025 | 29.16 | 29.94 | 29.16 | 29.50 | 29.50 | 1.10% | 255,340 |
| May 8, 2025 | 28.45 | 29.37 | 28.28 | 29.18 | 29.18 | 2.82% | 230,210 |
| May 7, 2025 | 28.75 | 28.85 | 28.17 | 28.38 | 28.38 | -0.32% | 249,183 |
| May 6, 2025 | 28.55 | 28.68 | 27.82 | 28.47 | 28.47 | -1.59% | 225,275 |
| May 5, 2025 | 29.16 | 29.84 | 28.81 | 28.93 | 28.93 | -1.73% | 268,546 |
| May 2, 2025 | 28.33 | 29.69 | 28.24 | 29.44 | 29.44 | 4.99% | 200,746 |
| May 1, 2025 | 27.98 | 28.29 | 27.50 | 28.04 | 28.04 | -0.18% | 223,373 |
| Apr 30, 2025 | 27.68 | 28.41 | 27.43 | 28.09 | 28.09 | 0.72% | 241,198 |
| Apr 29, 2025 | 27.47 | 28.15 | 27.39 | 27.89 | 27.89 | 1.27% | 220,214 |
| Apr 28, 2025 | 27.10 | 27.67 | 26.83 | 27.54 | 27.54 | 1.32% | 223,722 |
| Apr 25, 2025 | 27.00 | 27.20 | 26.46 | 27.18 | 27.18 | 0.30% | 295,874 |
| Apr 24, 2025 | 25.32 | 27.16 | 25.02 | 27.10 | 27.10 | 6.57% | 306,369 |
| Apr 23, 2025 | 25.50 | 28.35 | 25.13 | 25.43 | 25.43 | 4.91% | 281,868 |
| Apr 22, 2025 | 24.17 | 24.37 | 23.68 | 24.24 | 24.24 | 1.72% | 224,575 |
| Apr 21, 2025 | 23.54 | 23.94 | 23.10 | 23.83 | 23.83 | 0.38% | 232,994 |
| Apr 17, 2025 | 23.26 | 24.22 | 23.26 | 23.74 | 23.74 | 1.32% | 261,409 |
| Apr 16, 2025 | 24.13 | 24.38 | 23.28 | 23.43 | 23.43 | -2.42% | 188,564 |