Skip to main content

USANA Health Sciences, Inc. Common Stock (NY:USNA)

31.67 +1.14 (+3.73%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.21 31.34 30.36 30.53 142,093 -0.60(-1.93%)
Jun 27, 2025 30.86 31.43 30.60 31.13 308,579 +0.26(+0.84%)
Jun 26, 2025 30.98 31.20 30.61 30.87 145,337 +0.02(+0.06%)
Jun 25, 2025 30.75 30.89 30.33 30.85 137,959 +0.14(+0.46%)
Jun 24, 2025 30.62 30.95 30.23 30.71 232,489 +0.36(+1.19%)
Jun 23, 2025 30.48 30.71 29.68 30.35 187,103 -0.20(-0.65%)
Jun 20, 2025 30.56 30.75 30.23 30.55 291,825 +0.11(+0.36%)
Jun 18, 2025 30.38 31.20 30.38 30.44 190,943 -0.01(-0.03%)
Jun 17, 2025 30.59 30.68 30.23 30.45 202,107 -0.40(-1.30%)
Jun 16, 2025 29.72 30.86 29.59 30.85 142,111 +1.30(+4.40%)
Jun 13, 2025 29.29 29.72 29.29 29.55 171,587 -0.23(-0.77%)
Jun 12, 2025 29.59 29.81 29.37 29.78 84,621 -0.07(-0.23%)
Jun 11, 2025 31.03 31.03 29.80 29.85 112,478 -1.01(-3.27%)
Jun 10, 2025 30.03 30.89 29.94 30.86 141,489 +1.05(+3.52%)
Jun 09, 2025 29.65 30.00 29.35 29.81 136,197 +0.43(+1.46%)
Jun 06, 2025 29.49 29.55 29.01 29.38 115,731 +0.31(+1.07%)
Jun 05, 2025 29.62 29.62 28.99 29.07 104,049 -0.67(-2.25%)
Jun 04, 2025 29.88 30.35 29.57 29.74 105,401 -0.11(-0.37%)
Jun 03, 2025 29.11 29.85 28.91 29.85 127,266 +0.62(+2.12%)
Jun 02, 2025 29.74 29.79 29.10 29.23 162,590 -0.64(-2.14%)
May 30, 2025 30.09 30.20 29.82 29.87 184,204 -0.30(-0.99%)
May 29, 2025 29.92 30.23 29.67 30.17 114,018 +0.47(+1.58%)
May 28, 2025 30.40 30.45 29.68 29.70 115,917 -0.69(-2.27%)
May 27, 2025 29.79 30.43 29.79 30.39 118,898 +0.97(+3.30%)
May 23, 2025 29.60 29.72 28.96 29.42 125,464 -0.64(-2.13%)
May 22, 2025 29.58 30.33 29.57 30.06 125,592 +0.30(+1.01%)
May 21, 2025 29.63 30.10 29.52 29.76 164,852 -0.27(-0.90%)
May 20, 2025 30.04 30.43 29.79 30.03 165,344 -0.04(-0.13%)
May 19, 2025 29.95 30.11 29.68 30.07 129,315 -0.20(-0.66%)
May 16, 2025 29.99 30.31 29.85 30.27 154,398 +0.26(+0.87%)
May 15, 2025 29.00 30.01 28.75 30.01 193,450 +0.80(+2.74%)
May 14, 2025 29.44 29.62 29.07 29.21 255,554 -0.53(-1.78%)
May 13, 2025 30.00 30.16 29.31 29.74 247,278 -0.28(-0.93%)
May 12, 2025 30.60 31.49 29.36 30.02 241,606 +0.52(+1.76%)
May 09, 2025 29.16 29.94 29.16 29.50 255,340 +0.32(+1.10%)
May 08, 2025 28.45 29.37 28.28 29.18 230,210 +0.80(+2.82%)
May 07, 2025 28.75 28.84 28.17 28.38 249,183 -0.09(-0.32%)
May 06, 2025 28.55 28.68 27.82 28.47 225,275 -0.46(-1.59%)
May 05, 2025 29.16 29.84 28.81 28.93 268,546 -0.51(-1.73%)
May 02, 2025 28.33 29.69 28.23 29.44 200,746 +1.40(+4.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.