USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
30.29
-0.06 (-0.20%)
Jul 21, 2025, 4:00 PM - Market closed
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |