USANA Health Sciences, Inc. (USNA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.93

+0.46

(+1.06%)

As of 11:14AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	43.41	43.93	43.34	43.93	43.93	12,200
18 Apr 2024	43.18	43.73	43.13	43.47	43.47	79,300
17 Apr 2024	43.69	44.20	42.99	43.01	43.01	74,000
16 Apr 2024	43.41	43.69	42.59	43.19	43.19	81,300
15 Apr 2024	44.20	44.20	43.17	43.46	43.46	86,900
12 Apr 2024	45.08	45.52	43.83	43.97	43.97	62,200
11 Apr 2024	45.94	45.94	45.12	45.30	45.30	60,400
10 Apr 2024	46.35	46.35	45.48	45.48	45.48	92,000
09 Apr 2024	46.72	47.46	46.72	47.23	47.23	61,000
08 Apr 2024	46.19	47.08	46.19	46.72	46.72	91,700
05 Apr 2024	45.92	46.09	45.27	45.97	45.97	145,600
04 Apr 2024	45.89	46.29	45.44	45.82	45.82	115,000
03 Apr 2024	46.31	46.34	45.01	45.44	45.44	153,800
02 Apr 2024	47.74	47.74	46.44	46.64	46.64	121,800
01 Apr 2024	48.89	48.89	47.96	47.96	47.96	68,100
28 Mar 2024	48.49	48.90	48.29	48.50	48.50	72,300
27 Mar 2024	47.78	48.61	47.78	48.27	48.27	61,500
26 Mar 2024	48.22	48.27	47.52	47.53	47.53	55,600
25 Mar 2024	47.91	48.37	47.75	48.00	48.00	55,700
22 Mar 2024	48.79	48.79	47.83	47.83	47.83	57,400
21 Mar 2024	48.80	49.11	48.27	48.59	48.59	76,800
20 Mar 2024	48.33	49.17	47.73	48.59	48.59	70,200
19 Mar 2024	49.00	49.21	48.12	48.14	48.14	68,000
18 Mar 2024	50.11	50.11	48.89	48.90	48.90	61,100
15 Mar 2024	48.77	50.32	48.77	50.11	50.11	367,600
14 Mar 2024	49.89	49.89	48.60	49.00	49.00	91,400
13 Mar 2024	48.59	50.25	48.59	50.08	50.08	82,500
12 Mar 2024	48.97	49.30	48.52	48.72	48.72	100,600
11 Mar 2024	48.73	49.66	48.45	49.00	49.00	106,400
08 Mar 2024	48.96	49.62	48.33	48.58	48.58	96,500
07 Mar 2024	48.09	48.87	47.98	48.56	48.56	111,600
06 Mar 2024	47.06	47.71	46.58	47.58	47.58	150,000
05 Mar 2024	48.01	48.30	46.48	46.76	46.76	111,700
04 Mar 2024	48.20	49.14	47.97	48.50	48.50	105,300
01 Mar 2024	48.42	48.42	47.61	48.32	48.32	85,900
29 Feb 2024	48.54	49.20	47.51	48.26	48.26	125,500
28 Feb 2024	47.81	48.66	47.64	48.06	48.06	43,000
27 Feb 2024	48.65	48.87	48.13	48.13	48.13	45,200
26 Feb 2024	48.47	49.17	48.10	48.51	48.51	44,800
23 Feb 2024	48.18	49.01	48.00	48.77	48.77	51,400
22 Feb 2024	48.74	49.26	48.33	48.39	48.39	58,000
21 Feb 2024	48.66	49.65	48.66	49.30	49.30	51,400
20 Feb 2024	48.76	49.69	48.76	48.98	48.98	50,100
16 Feb 2024	49.30	50.49	49.19	49.40	49.40	69,100
15 Feb 2024	48.57	50.07	48.57	49.67	49.67	81,200
14 Feb 2024	49.71	49.71	48.34	49.06	49.06	63,500
13 Feb 2024	51.11	51.17	48.75	49.07	49.07	100,900
12 Feb 2024	50.82	52.75	50.82	52.36	52.36	66,800
09 Feb 2024	50.72	51.15	50.03	50.89	50.89	55,300
08 Feb 2024	49.55	50.94	49.55	50.85	50.85	80,600
07 Feb 2024	52.10	52.10	48.90	49.71	49.71	101,100
06 Feb 2024	46.57	48.17	46.53	47.80	47.80	128,700
05 Feb 2024	47.01	47.36	46.42	46.43	46.43	63,800
02 Feb 2024	47.78	48.27	47.22	47.23	47.23	47,700
01 Feb 2024	47.04	48.48	46.89	48.43	48.43	93,400
31 Jan 2024	47.76	48.03	46.72	46.82	46.82	64,400
30 Jan 2024	47.81	48.19	47.62	47.72	47.72	88,500
29 Jan 2024	48.47	48.74	48.00	48.11	48.11	72,400
26 Jan 2024	49.36	49.50	48.40	48.55	48.55	60,800
25 Jan 2024	48.48	49.01	48.31	48.82	48.82	58,900
24 Jan 2024	48.50	48.50	47.64	47.70	47.70	47,300
23 Jan 2024	48.99	49.20	47.84	48.09	48.09	58,600
22 Jan 2024	47.59	48.69	47.59	48.39	48.39	70,900
19 Jan 2024	47.86	47.86	46.84	47.47	47.47	53,300
18 Jan 2024	47.95	48.06	47.46	47.53	47.53	70,700
17 Jan 2024	48.29	48.81	47.52	47.83	47.83	56,000
16 Jan 2024	50.15	50.15	48.84	48.88	48.88	56,100
12 Jan 2024	51.41	51.41	50.04	50.52	50.52	52,400
11 Jan 2024	50.79	51.00	49.82	50.73	50.73	64,300
10 Jan 2024	50.40	51.18	50.18	51.05	51.05	44,000
09 Jan 2024	50.59	51.41	50.38	50.50	50.50	54,100
08 Jan 2024	50.39	51.14	50.10	51.03	51.03	109,300
05 Jan 2024	51.07	51.29	50.20	50.61	50.61	67,600
04 Jan 2024	51.90	51.95	51.39	51.48	51.48	58,800
03 Jan 2024	54.01	54.45	51.84	52.06	52.06	91,900
02 Jan 2024	53.52	54.81	53.52	54.45	54.45	48,200
29 Dec 2023	53.88	54.14	53.54	53.60	53.60	52,200
28 Dec 2023	53.69	54.34	53.69	54.05	54.05	33,200
27 Dec 2023	53.53	54.12	53.40	53.97	53.97	77,000
26 Dec 2023	53.13	53.44	52.51	53.37	53.37	38,700
22 Dec 2023	52.93	53.63	52.86	52.86	52.86	43,200
21 Dec 2023	52.10	52.96	51.40	52.77	52.77	83,200
20 Dec 2023	51.68	52.72	51.40	51.82	51.82	144,900
19 Dec 2023	51.87	52.25	51.28	51.75	51.75	124,300
18 Dec 2023	52.50	52.50	51.30	51.47	51.47	77,600
15 Dec 2023	53.83	53.83	51.90	52.25	52.25	233,300
14 Dec 2023	52.05	54.29	51.53	53.54	53.54	150,100
13 Dec 2023	49.52	51.97	48.97	51.70	51.70	113,800
12 Dec 2023	49.58	50.15	49.12	49.76	49.76	58,300
11 Dec 2023	49.51	49.59	48.82	49.40	49.40	65,600
08 Dec 2023	49.16	49.72	49.08	49.63	49.63	49,900
07 Dec 2023	47.58	49.46	47.30	49.34	49.34	61,800
06 Dec 2023	47.51	48.24	47.14	47.68	47.68	48,400
05 Dec 2023	47.76	47.81	47.10	47.31	47.31	43,600
04 Dec 2023	47.56	48.61	47.56	48.04	48.04	55,100
01 Dec 2023	47.15	48.49	46.90	48.06	48.06	65,100
30 Nov 2023	46.74	47.40	46.06	47.26	47.26	74,000
29 Nov 2023	46.23	47.03	46.00	46.70	46.70	67,300
28 Nov 2023	46.61	47.01	46.33	46.34	46.34	50,300
27 Nov 2023	47.00	47.13	46.55	46.55	46.55	59,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6427+0.0002(+0.02%)

OIL83.28+0.55(+0.66%)

GOLD2,409.60+11.60(+0.48%)

Bitcoin AUD100,374.11+1,170.52(+1.18%)

USANA Health Sciences, Inc. (USNA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6427
+0.0002(+0.02%)

OIL
83.28
+0.55(+0.66%)

GOLD
2,409.60
+11.60(+0.48%)

Bitcoin AUD
100,374.11
+1,170.52(+1.18%)