Skip to main content
IC
USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
30.02
+0.52 (1.76%)
At close: May 12, 2025, 4:00 PM
30.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

USANA Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202530.5330.5329.3930.15-2.20%241,606
May 9, 202529.1629.9429.1629.5029.501.10%255,340
May 8, 202528.4529.3728.2829.1829.182.82%230,210
May 7, 202528.7528.8528.1728.3828.38-0.32%249,183
May 6, 202528.5528.6827.8228.4728.47-1.59%225,275
May 5, 202529.1629.8428.8128.9328.93-1.73%268,546
May 2, 202528.3329.6928.2429.4429.444.99%200,746
May 1, 202527.9828.2927.5028.0428.04-0.18%223,373
Apr 30, 202527.6828.4127.4328.0928.090.72%241,198
Apr 29, 202527.4728.1527.3927.8927.891.27%220,214
Apr 28, 202527.1027.6726.8327.5427.541.32%223,722
Apr 25, 202527.0027.2026.4627.1827.180.30%295,874
Apr 24, 202525.3227.1625.0227.1027.106.57%306,369
Apr 23, 202525.5028.3525.1325.4325.434.91%281,868
Apr 22, 202524.1724.3723.6824.2424.241.72%224,575
Apr 21, 202523.5423.9423.1023.8323.830.38%232,994
Apr 17, 202523.2624.2223.2623.7423.741.32%261,409
Apr 16, 202524.1324.3823.2823.4323.43-2.42%188,564
Apr 15, 202524.3024.5523.9024.0124.01-1.96%176,045
Apr 14, 202524.9924.9924.2524.4924.49-1.01%180,137
Apr 11, 202524.6924.7623.8624.7424.74-206,450
Apr 10, 202524.9425.5124.4524.7424.74-2.14%261,991
Apr 9, 202524.1326.4424.0125.2825.284.42%246,031
Apr 8, 202525.1525.2424.0424.2124.21-1.98%231,149
Apr 7, 202525.1325.6223.6724.7024.70-3.06%297,310
Apr 4, 202525.4125.5624.5525.4825.480.04%226,252
Apr 3, 202526.4126.4225.2625.4725.47-6.19%187,684
Apr 2, 202526.9627.2426.4127.1527.15-0.40%127,362
Apr 1, 202526.5827.3326.4027.2627.261.08%157,715
Mar 31, 202527.5127.7326.9526.9726.97-2.92%144,123
Mar 28, 202528.1128.1127.3627.7827.78-1.35%121,797
Mar 27, 202527.4228.1827.2928.1628.163.45%192,690
Mar 26, 202526.6427.3126.6427.2227.223.66%175,666
Mar 25, 202527.2827.2826.1926.2626.26-3.60%250,774
Mar 24, 202527.7027.7826.8527.2427.24-0.26%263,887
Mar 21, 202526.9627.4226.8427.3127.31-715,629
Mar 20, 202527.3927.8027.0427.3127.31-0.84%225,207
Mar 19, 202527.6828.0226.7827.5427.54-0.51%234,246
Mar 18, 202527.9128.2427.5827.6827.68-1.07%221,068
Mar 17, 202528.8929.0527.7827.9827.98-3.98%241,453
Mar 14, 202530.6230.6228.6829.1429.14-4.05%229,911
Mar 13, 202532.3732.6330.3330.3730.37-6.58%210,055
Mar 12, 202533.0833.0832.1932.5132.51-1.81%190,050
Mar 11, 202533.0133.5032.6033.1133.110.09%204,640
Mar 10, 202532.7433.8832.7433.0833.080.36%187,452
Mar 7, 202532.5633.5132.4232.9632.961.45%235,387
Mar 6, 202530.9432.6430.8732.4932.495.25%218,753
Mar 5, 202529.3830.9229.3430.8730.874.29%225,386
Mar 4, 202529.3330.3729.1329.6029.60-1.27%287,035
Mar 3, 202529.5630.0029.2329.9829.981.32%287,508