USANA Health Sciences, Inc. Common Stock (USNA)

29.60Last Price

-0.38 (-1.27%)Change

Usana Health Sciences Inc is a company that specializes in the development and manufacturing of nutritional supplements, personal care products, and energy sports products

Focused on promoting health and well-being, Usana combines science with quality in its offerings, delivering products that support a balanced lifestyle. The company markets its products through a direct selling model, engaging a network of independent distributors to reach consumers globally. Usana is committed to research and innovation, ensuring its formulations meet high standards of efficacy and safety while catering to a diverse range of health and wellness needs.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	29.33	30.37	29.13	29.60	287,035	29.60
3/03/2025	29.56	30.00	29.23	29.98	287,508	29.98
2/28/2025	28.53	29.95	28.23	29.59	299,854	29.59
2/27/2025	33.21	33.21	27.71	28.64	554,986	28.64
2/26/2025	35.67	36.33	31.16	33.21	418,732	33.21
2/25/2025	32.34	32.41	30.95	31.96	439,968	31.96
2/24/2025	31.94	33.00	31.72	32.69	223,781	32.69
2/21/2025	32.46	32.81	31.36	31.78	176,102	31.78
2/20/2025	31.62	32.89	31.35	32.09	241,845	32.09
2/19/2025	31.20	31.51	30.92	31.20	140,040	31.20
2/18/2025	31.46	31.88	31.02	31.41	141,706	31.41
2/14/2025	32.19	32.33	31.50	31.69	134,987	31.69
2/13/2025	30.59	32.23	30.40	31.60	173,774	31.60
2/12/2025	30.52	30.72	30.13	30.42	161,838	30.42
2/11/2025	30.87	31.20	30.60	30.97	132,807	30.97
2/10/2025	30.78	31.18	30.69	31.03	134,643	31.03
2/07/2025	31.21	31.21	30.39	30.65	135,684	30.65
2/06/2025	31.69	31.88	31.11	31.21	113,296	31.21
2/05/2025	31.70	31.87	31.01	31.49	134,052	31.49
2/04/2025	31.47	31.78	30.92	31.57	153,291	31.57
2/03/2025	32.11	32.60	31.62	31.64	139,019	31.64
1/31/2025	34.61	34.61	32.50	32.57	188,228	32.57
1/30/2025	34.65	36.25	34.57	34.86	157,228	34.86
1/29/2025	34.13	34.82	33.92	34.72	155,937	34.72
1/28/2025	34.37	35.20	34.30	34.34	127,981	34.34
1/27/2025	34.32	35.57	34.29	34.37	163,345	34.37
1/24/2025	34.34	34.48	33.83	34.34	122,116	34.34
1/23/2025	33.89	34.59	33.61	34.43	132,098	34.43
1/22/2025	34.43	34.43	33.79	34.01	100,831	34.01
1/21/2025	34.38	34.89	34.06	34.38	137,159	34.38
1/17/2025	34.44	34.78	33.60	34.02	96,625	34.02
1/16/2025	33.67	34.21	33.34	34.12	104,507	34.12
1/15/2025	34.21	34.21	33.48	33.77	113,017	33.77
1/14/2025	34.10	34.25	33.11	33.55	94,589	33.55
1/13/2025	33.92	34.57	33.76	34.01	97,549	34.01
1/10/2025	34.32	34.63	33.64	33.87	130,893	33.87
1/08/2025	35.04	35.04	34.10	34.94	97,628	34.94
1/07/2025	35.10	35.91	35.10	35.32	109,689	35.32
1/06/2025	36.28	36.55	34.92	34.99	102,707	34.99
1/03/2025	36.87	36.93	35.91	36.17	87,072	36.17
1/02/2025	36.59	36.99	36.24	36.39	129,382	36.39
12/31/2024	35.29	0.00	35.89	35.89	0	35.89
12/30/2024	35.68	35.77	34.79	35.29	104,749	35.29
12/27/2024	35.88	36.51	35.41	35.69	85,667	35.69
12/26/2024	36.80	37.09	35.72	35.94	87,379	35.94
12/24/2024	34.10	36.76	33.98	36.66	106,151	36.66
12/23/2024	31.50	34.50	31.44	33.94	171,427	33.94
12/20/2024	34.24	34.64	33.27	33.38	619,780	33.38
12/19/2024	34.76	35.44	34.50	34.72	81,727	34.72
12/18/2024	36.50	36.83	34.58	34.62	91,391	34.62
12/17/2024	36.54	37.18	36.23	36.28	92,064	36.28
12/16/2024	36.84	37.69	36.14	36.70	216,926	36.70
12/13/2024	37.32	37.32	36.03	36.64	131,172	36.64
12/12/2024	37.44	38.09	37.23	37.62	63,035	37.62
12/11/2024	38.76	38.76	37.61	37.74	55,649	37.74
12/10/2024	38.00	38.84	37.50	38.50	88,593	38.50
12/09/2024	37.61	38.75	37.47	38.16	94,876	38.16
12/06/2024	38.22	38.85	37.17	37.31	79,128	37.31
12/05/2024	38.29	38.29	37.42	37.70	74,557	37.70