USANA Health Sciences Inc... (USNA)
NYSE: USNA
· Real-Time Price · USD
30.69
-0.24 (-0.78%)
At close: Sep 09, 2025, 2:00 PM
USNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.76 | 31.79 | 30.88 | 30.93 | 30.93 | -2.80% | 143,209 |
| Sep 5, 2025 | 31.76 | 32.29 | 30.95 | 31.82 | 31.82 | 0.16% | 234,200 |
| Sep 4, 2025 | 31.75 | 32.06 | 31.54 | 31.77 | 31.77 | 0.28% | 72,800 |
| Sep 3, 2025 | 31.62 | 32.12 | 31.61 | 31.68 | 31.68 | 0.00% | 101,400 |
| Sep 2, 2025 | 31.68 | 32.08 | 31.41 | 31.68 | 31.68 | -0.72% | 109,700 |
| Aug 29, 2025 | 31.46 | 31.96 | 31.46 | 31.91 | 31.91 | 1.69% | 77,300 |
| Aug 28, 2025 | 32.25 | 32.25 | 31.38 | 31.38 | 31.38 | -2.27% | 111,800 |
| Aug 27, 2025 | 31.60 | 32.14 | 31.40 | 32.11 | 32.11 | 1.29% | 76,709 |
| Aug 26, 2025 | 31.55 | 31.84 | 31.38 | 31.70 | 31.70 | -0.28% | 106,800 |
| Aug 25, 2025 | 32.02 | 32.03 | 31.71 | 31.79 | 31.79 | -1.40% | 77,600 |
| Aug 22, 2025 | 31.02 | 32.32 | 30.91 | 32.24 | 32.24 | 5.26% | 121,426 |
| Aug 21, 2025 | 30.80 | 31.02 | 30.44 | 30.63 | 30.63 | -1.57% | 98,100 |
| Aug 20, 2025 | 30.84 | 31.19 | 30.60 | 31.12 | 31.12 | 0.55% | 101,200 |
| Aug 19, 2025 | 30.43 | 31.20 | 30.43 | 30.95 | 30.95 | 2.08% | 65,500 |
| Aug 18, 2025 | 30.40 | 30.95 | 30.19 | 30.32 | 30.32 | -0.26% | 82,336 |
| 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% | 83,600 |
| Aug 13, 2025 | 30.15 | 31.48 | 30.15 | 31.29 | 31.29 | 4.06% | 124,000 |
| 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% | 99,200 |