USANA Health Sciences Inc... (USNA)
27.26
0.29 (1.08%)
At close: Apr 01, 2025, 3:59 PM
27.70
1.61%
After-hours: Apr 01, 2025, 07:50 PM EDT
USANA Health Sciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.51 | 27.73 | 26.95 | 26.97 | -0.81 | -2.92% | 101,739 |
| Mar 28, 2025 | 28.11 | 28.11 | 27.36 | 27.78 | -0.38 | -1.35% | 121,800 |
| Mar 27, 2025 | 27.42 | 28.18 | 27.29 | 28.16 | 0.94 | 3.45% | 192,690 |
| Mar 26, 2025 | 26.64 | 27.31 | 26.64 | 27.22 | 0.96 | 3.66% | 175,700 |
| Mar 25, 2025 | 27.28 | 27.28 | 26.19 | 26.26 | -0.98 | -3.60% | 250,800 |
| Mar 24, 2025 | 27.70 | 27.78 | 26.85 | 27.24 | -0.07 | -0.26% | 263,900 |
| Mar 21, 2025 | 26.96 | 27.42 | 26.84 | 27.31 | 0.00 | 0.00% | 715,629 |
| Mar 20, 2025 | 27.39 | 27.80 | 27.04 | 27.31 | -0.23 | -0.84% | 225,207 |
| Mar 19, 2025 | 27.68 | 28.02 | 26.78 | 27.54 | -0.14 | -0.51% | 234,246 |
| Mar 18, 2025 | 27.91 | 28.24 | 27.58 | 27.68 | -0.30 | -1.07% | 221,100 |
| Mar 17, 2025 | 28.89 | 29.05 | 27.78 | 27.98 | -1.16 | -3.98% | 241,453 |
| Mar 14, 2025 | 30.62 | 30.62 | 28.68 | 29.14 | -1.23 | -4.05% | 229,911 |
| Mar 13, 2025 | 32.37 | 32.63 | 30.33 | 30.37 | -2.14 | -6.58% | 210,100 |
| Mar 12, 2025 | 33.08 | 33.08 | 32.19 | 32.51 | -0.60 | -1.81% | 190,100 |
| Mar 11, 2025 | 33.01 | 33.50 | 32.60 | 33.11 | 0.03 | 0.09% | 204,640 |
| Mar 10, 2025 | 32.74 | 33.88 | 32.74 | 33.08 | 0.12 | 0.36% | 187,500 |
| Mar 7, 2025 | 32.56 | 33.51 | 32.42 | 32.96 | 0.47 | 1.45% | 235,400 |
| Mar 6, 2025 | 30.94 | 32.64 | 30.87 | 32.49 | 1.62 | 5.25% | 218,800 |
| Mar 5, 2025 | 29.38 | 30.92 | 29.34 | 30.87 | 1.27 | 4.29% | 225,400 |
| Mar 4, 2025 | 29.33 | 30.37 | 29.13 | 29.60 | -0.38 | -1.27% | 287,035 |
| Mar 3, 2025 | 29.56 | 30.00 | 29.23 | 29.98 | 0.39 | 1.32% | 287,508 |
| Feb 28, 2025 | 28.53 | 29.95 | 28.23 | 29.59 | 0.95 | 3.32% | 299,900 |
| Feb 27, 2025 | 33.21 | 33.21 | 27.71 | 28.64 | -4.57 | -13.76% | 555,000 |
| Feb 26, 2025 | 35.67 | 36.33 | 31.16 | 33.21 | 1.25 | 3.91% | 418,732 |
| Feb 25, 2025 | 32.34 | 32.41 | 30.95 | 31.96 | -0.73 | -2.23% | 440,048 |
| Feb 24, 2025 | 31.94 | 33.00 | 31.72 | 32.69 | 0.91 | 2.86% | 223,800 |
| Feb 21, 2025 | 32.46 | 32.81 | 31.36 | 31.78 | -0.31 | -0.97% | 176,102 |
| Feb 20, 2025 | 31.62 | 32.89 | 31.35 | 32.09 | 0.89 | 2.85% | 241,845 |
| Feb 19, 2025 | 31.20 | 31.51 | 30.92 | 31.20 | -0.21 | -0.67% | 140,040 |
| Feb 18, 2025 | 31.46 | 31.88 | 31.02 | 31.41 | -0.28 | -0.88% | 141,706 |
| Feb 14, 2025 | 32.19 | 32.33 | 31.50 | 31.69 | 0.09 | 0.28% | 135,000 |
| Feb 13, 2025 | 30.59 | 32.23 | 30.40 | 31.60 | 1.18 | 3.88% | 173,800 |
| Feb 12, 2025 | 30.52 | 30.72 | 30.13 | 30.42 | -0.55 | -1.78% | 161,838 |
| Feb 11, 2025 | 30.87 | 31.20 | 30.60 | 30.97 | -0.06 | -0.19% | 132,807 |
| Feb 10, 2025 | 30.78 | 31.19 | 30.69 | 31.03 | 0.38 | 1.24% | 134,643 |
| Feb 7, 2025 | 31.21 | 31.21 | 30.39 | 30.65 | -0.56 | -1.79% | 135,700 |
| Feb 6, 2025 | 31.69 | 31.88 | 31.11 | 31.21 | -0.28 | -0.89% | 113,300 |
| Feb 5, 2025 | 31.70 | 31.87 | 31.01 | 31.49 | -0.08 | -0.25% | 134,100 |
| Feb 4, 2025 | 31.47 | 31.78 | 30.92 | 31.57 | -0.07 | -0.22% | 153,300 |
| Feb 3, 2025 | 32.11 | 32.60 | 31.62 | 31.64 | -0.93 | -2.86% | 140,200 |
| Jan 31, 2025 | 34.61 | 34.61 | 32.50 | 32.57 | -2.29 | -6.57% | 188,228 |
| Jan 30, 2025 | 34.65 | 36.25 | 34.57 | 34.86 | 0.14 | 0.40% | 157,228 |
| Jan 29, 2025 | 34.13 | 34.82 | 33.92 | 34.72 | 0.38 | 1.11% | 155,937 |
| Jan 28, 2025 | 34.37 | 35.21 | 34.30 | 34.34 | -0.03 | -0.09% | 128,000 |
| Jan 27, 2025 | 34.32 | 35.57 | 34.29 | 34.37 | 0.03 | 0.09% | 163,345 |
| Jan 24, 2025 | 34.34 | 34.48 | 33.83 | 34.34 | -0.09 | -0.26% | 122,116 |
| Jan 23, 2025 | 33.89 | 34.59 | 33.61 | 34.43 | 0.42 | 1.23% | 132,109 |
| Jan 22, 2025 | 34.43 | 34.43 | 33.79 | 34.01 | -0.37 | -1.08% | 100,831 |
| Jan 21, 2025 | 34.38 | 34.89 | 34.06 | 34.38 | 0.36 | 1.06% | 137,200 |
| Jan 17, 2025 | 34.44 | 34.78 | 33.60 | 34.02 | -0.10 | -0.29% | 96,625 |