USANA Health Sciences Inc... (USNA)
NYSE: USNA
· Real-Time Price · USD
30.55
-0.74 (-2.36%)
At close: Aug 14, 2025, 3:59 PM
30.20
-1.15%
After-hours: Aug 14, 2025, 06:00 PM EDT
USNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.73 | 30.78 | 30.14 | 30.53 | 30.53 | -2.43% | 83,562 |
| 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 |
| Aug 8, 2025 | 29.53 | 29.53 | 28.84 | 28.85 | 28.85 | -0.48% | 93,500 |
| Aug 7, 2025 | 29.25 | 29.37 | 28.88 | 28.99 | 28.99 | -0.17% | 101,800 |
| Aug 6, 2025 | 28.87 | 29.36 | 28.59 | 29.04 | 29.04 | 0.62% | 105,035 |
| Aug 5, 2025 | 29.45 | 30.06 | 28.86 | 28.86 | 28.86 | -0.82% | 127,448 |
| Aug 4, 2025 | 29.02 | 29.37 | 28.93 | 29.10 | 29.10 | 0.83% | 100,500 |
| Aug 1, 2025 | 29.19 | 29.67 | 28.45 | 28.86 | 28.86 | -1.80% | 167,900 |
| Jul 31, 2025 | 29.09 | 29.88 | 28.89 | 29.39 | 29.39 | -0.44% | 158,400 |
| Jul 30, 2025 | 30.26 | 30.83 | 29.44 | 29.52 | 29.52 | -2.45% | 126,427 |
| Jul 29, 2025 | 31.40 | 31.40 | 30.25 | 30.26 | 30.26 | -3.75% | 105,500 |
| Jul 28, 2025 | 31.88 | 32.11 | 31.41 | 31.44 | 31.44 | -1.60% | 134,000 |
| Jul 25, 2025 | 32.29 | 32.49 | 31.87 | 31.95 | 31.95 | -0.44% | 175,700 |
| Jul 24, 2025 | 35.43 | 35.43 | 32.09 | 32.09 | 32.09 | -9.43% | 218,559 |
| Jul 23, 2025 | 37.00 | 38.32 | 34.46 | 35.43 | 35.43 | 12.37% | 370,905 |
| Jul 22, 2025 | 30.39 | 31.74 | 30.39 | 31.53 | 31.53 | 4.09% | 155,200 |
| Jul 21, 2025 | 30.55 | 30.88 | 30.25 | 30.29 | 30.29 | -0.20% | 106,900 |
| Jul 18, 2025 | 30.93 | 30.93 | 30.10 | 30.35 | 30.35 | -0.91% | 110,300 |