USANA Health Sciences Inc... (USNA)
NYSE: USNA
· Real-Time Price · USD
27.11
-0.33 (-1.20%)
At close: Oct 03, 2025, 3:59 PM
27.16
0.18%
After-hours: Oct 03, 2025, 05:05 PM EDT
USNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.44 | 27.95 | 27.03 | 27.16 | 27.16 | -1.02% | 106,632 |
| Oct 2, 2025 | 27.20 | 27.45 | 26.88 | 27.44 | 27.44 | 0.62% | 106,121 |
| Oct 1, 2025 | 27.43 | 27.69 | 27.05 | 27.27 | 27.27 | -1.02% | 128,822 |
| Sep 30, 2025 | 27.64 | 27.87 | 27.25 | 27.55 | 27.55 | -0.40% | 141,232 |
| Sep 29, 2025 | 28.52 | 28.52 | 27.63 | 27.66 | 27.66 | -3.05% | 112,512 |
| Sep 26, 2025 | 28.37 | 28.56 | 28.15 | 28.53 | 28.53 | 0.85% | 124,830 |
| Sep 25, 2025 | 28.77 | 28.97 | 28.20 | 28.29 | 28.29 | -2.14% | 108,800 |
| Sep 24, 2025 | 29.10 | 29.16 | 28.80 | 28.91 | 28.91 | -0.41% | 113,800 |
| Sep 23, 2025 | 29.80 | 30.09 | 28.85 | 29.03 | 29.03 | -2.22% | 128,331 |
| Sep 22, 2025 | 29.74 | 30.10 | 29.39 | 29.69 | 29.69 | -0.17% | 162,919 |
| Sep 19, 2025 | 30.79 | 30.85 | 29.53 | 29.74 | 29.74 | -3.57% | 371,107 |
| Sep 18, 2025 | 30.23 | 30.93 | 30.10 | 30.84 | 30.84 | 2.19% | 109,835 |
| Sep 17, 2025 | 30.69 | 31.15 | 30.04 | 30.18 | 30.18 | -1.28% | 117,116 |
| Sep 16, 2025 | 29.98 | 30.62 | 29.78 | 30.57 | 30.57 | 2.21% | 109,330 |
| Sep 15, 2025 | 30.60 | 30.60 | 29.87 | 29.91 | 29.91 | -1.97% | 161,300 |
| Sep 12, 2025 | 30.83 | 30.92 | 30.37 | 30.51 | 30.51 | -1.13% | 132,500 |
| Sep 11, 2025 | 30.02 | 30.93 | 30.02 | 30.86 | 30.86 | 2.39% | 183,547 |
| Sep 10, 2025 | 30.21 | 30.40 | 29.67 | 30.14 | 30.14 | -0.72% | 183,400 |
| Sep 9, 2025 | 31.00 | 31.00 | 30.33 | 30.36 | 30.36 | -1.84% | 98,300 |
| Sep 8, 2025 | 31.76 | 31.79 | 30.88 | 30.93 | 30.93 | -2.80% | 152,500 |
Page 1 of 136