USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
27.10
+1.67 (6.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.32 | 27.16 | 25.02 | 27.10 | 27.10 | 6.57% | 306,356 |
| 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 |
| Apr 15, 2025 | 24.30 | 24.55 | 23.90 | 24.01 | 24.01 | -1.96% | 176,045 |
| Apr 14, 2025 | 24.99 | 24.99 | 24.25 | 24.49 | 24.49 | -1.01% | 180,137 |
| Apr 11, 2025 | 24.69 | 24.76 | 23.86 | 24.74 | 24.74 | - | 206,450 |
| Apr 10, 2025 | 24.94 | 25.51 | 24.45 | 24.74 | 24.74 | -2.14% | 261,991 |
| Apr 9, 2025 | 24.13 | 26.44 | 24.01 | 25.28 | 25.28 | 4.42% | 246,031 |
| Apr 8, 2025 | 25.15 | 25.24 | 24.04 | 24.21 | 24.21 | -1.98% | 231,149 |
| Apr 7, 2025 | 25.13 | 25.62 | 23.67 | 24.70 | 24.70 | -3.06% | 297,310 |
| Apr 4, 2025 | 25.41 | 25.56 | 24.55 | 25.48 | 25.48 | 0.04% | 226,252 |
| Apr 3, 2025 | 26.41 | 26.42 | 25.26 | 25.47 | 25.47 | -6.19% | 187,684 |
| Apr 2, 2025 | 26.96 | 27.24 | 26.41 | 27.15 | 27.15 | -0.40% | 127,362 |
| Apr 1, 2025 | 26.58 | 27.33 | 26.40 | 27.26 | 27.26 | 1.08% | 157,715 |
| Mar 31, 2025 | 27.51 | 27.73 | 26.95 | 26.97 | 26.97 | -2.92% | 144,123 |
| Mar 28, 2025 | 28.11 | 28.11 | 27.36 | 27.78 | 27.78 | -1.35% | 121,797 |
| Mar 27, 2025 | 27.42 | 28.18 | 27.29 | 28.16 | 28.16 | 3.45% | 192,690 |
| Mar 26, 2025 | 26.64 | 27.31 | 26.64 | 27.22 | 27.22 | 3.66% | 175,666 |
| Mar 25, 2025 | 27.28 | 27.28 | 26.19 | 26.26 | 26.26 | -3.60% | 250,774 |
| Mar 24, 2025 | 27.70 | 27.78 | 26.85 | 27.24 | 27.24 | -0.26% | 263,887 |
| Mar 21, 2025 | 26.96 | 27.42 | 26.84 | 27.31 | 27.31 | - | 715,629 |
| Mar 20, 2025 | 27.39 | 27.80 | 27.04 | 27.31 | 27.31 | -0.84% | 225,207 |
| Mar 19, 2025 | 27.68 | 28.02 | 26.78 | 27.54 | 27.54 | -0.51% | 234,246 |
| Mar 18, 2025 | 27.91 | 28.24 | 27.58 | 27.68 | 27.68 | -1.07% | 221,068 |
| Mar 17, 2025 | 28.89 | 29.05 | 27.78 | 27.98 | 27.98 | -3.98% | 241,453 |
| Mar 14, 2025 | 30.62 | 30.62 | 28.68 | 29.14 | 29.14 | -4.05% | 229,911 |
| Mar 13, 2025 | 32.37 | 32.63 | 30.33 | 30.37 | 30.37 | -6.58% | 210,055 |
| Mar 12, 2025 | 33.08 | 33.08 | 32.19 | 32.51 | 32.51 | -1.81% | 190,050 |
| Mar 11, 2025 | 33.01 | 33.50 | 32.60 | 33.11 | 33.11 | 0.09% | 204,640 |
| Mar 10, 2025 | 32.74 | 33.88 | 32.74 | 33.08 | 33.08 | 0.36% | 187,452 |
| Mar 7, 2025 | 32.56 | 33.51 | 32.42 | 32.96 | 32.96 | 1.45% | 235,387 |
| Mar 6, 2025 | 30.94 | 32.64 | 30.87 | 32.49 | 32.49 | 5.25% | 218,753 |
| Mar 5, 2025 | 29.38 | 30.92 | 29.34 | 30.87 | 30.87 | 4.29% | 225,386 |
| Mar 4, 2025 | 29.33 | 30.37 | 29.13 | 29.60 | 29.60 | -1.27% | 287,035 |
| Mar 3, 2025 | 29.56 | 30.00 | 29.23 | 29.98 | 29.98 | 1.32% | 287,508 |
| Feb 28, 2025 | 28.53 | 29.95 | 28.23 | 29.59 | 29.59 | 3.32% | 299,854 |
| Feb 27, 2025 | 33.21 | 33.21 | 27.71 | 28.64 | 28.64 | -13.76% | 554,988 |
| Feb 26, 2025 | 35.67 | 36.33 | 31.16 | 33.21 | 33.21 | 3.91% | 418,732 |
| Feb 25, 2025 | 32.34 | 32.41 | 30.95 | 31.96 | 31.96 | -2.23% | 440,048 |
| Feb 24, 2025 | 31.94 | 33.00 | 31.72 | 32.69 | 32.69 | 2.86% | 223,781 |
| Feb 21, 2025 | 32.46 | 32.81 | 31.36 | 31.78 | 31.78 | -0.97% | 176,102 |
| Feb 20, 2025 | 31.62 | 32.89 | 31.35 | 32.09 | 32.09 | 2.85% | 241,845 |
| Feb 19, 2025 | 31.20 | 31.51 | 30.92 | 31.20 | 31.20 | -0.67% | 140,040 |
| Feb 18, 2025 | 31.46 | 31.88 | 31.02 | 31.41 | 31.41 | -0.88% | 141,706 |
| Feb 14, 2025 | 32.19 | 32.33 | 31.50 | 31.69 | 31.69 | 0.28% | 134,987 |
| Feb 13, 2025 | 30.59 | 32.23 | 30.40 | 31.60 | 31.60 | 3.88% | 173,774 |
| Feb 12, 2025 | 30.52 | 30.72 | 30.13 | 30.42 | 30.42 | -1.78% | 161,838 |