USANA Health Sciences Inc (USNA) Historical Stock Data
20.00 ↑0.40 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USNA is up 0.28% a day on average. There have been 13 days where USANA Health Sciences Inc closed green and 17 days where USNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.52 | 20.00 | ↑$0.48 (2.46%) | 19.52 | 20.03 | 79.94K |
| 2025-12-23 | 19.68 | 19.60 | ↓$0.08 (-0.41%) | 19.41 | 19.69 | 129.02K |
| 2025-12-22 | 19.84 | 19.69 | ↓$0.15 (-0.76%) | 19.58 | 20.10 | 94.52K |
| 2025-12-19 | 20.24 | 19.92 | ↓$0.32 (-1.58%) | 19.53 | 20.51 | 174.55K |
| 2025-12-18 | 20.48 | 20.35 | ↓$0.13 (-0.63%) | 20.23 | 20.65 | 112.83K |
| 2025-12-17 | 20.27 | 20.48 | ↑$0.21 (1.04%) | 20.14 | 20.64 | 118.41K |
| 2025-12-16 | 20.34 | 20.33 | ↓$0.01 (-0.05%) | 20.13 | 20.64 | 83.38K |
| 2025-12-15 | 20.56 | 20.32 | ↓$0.24 (-1.17%) | 20.27 | 20.74 | 107.63K |
| 2025-12-12 | 20.49 | 20.43 | ↓$0.06 (-0.29%) | 20.40 | 20.95 | 77.52K |
| 2025-12-11 | 20.66 | 20.49 | ↓$0.17 (-0.82%) | 20.39 | 21.06 | 96.30K |
| 2025-12-10 | 20.14 | 20.87 | ↑$0.73 (3.62%) | 20.14 | 21.07 | 145.66K |
| 2025-12-09 | 19.39 | 20.06 | ↑$0.67 (3.46%) | 19.39 | 20.13 | 109.54K |
| 2025-12-08 | 20.07 | 19.41 | ↓$0.66 (-3.29%) | 19.33 | 20.07 | 123.84K |
| 2025-12-05 | 19.51 | 19.87 | ↑$0.36 (1.85%) | 19.51 | 20.18 | 105.93K |
| 2025-12-04 | 20.15 | 19.61 | ↓$0.54 (-2.68%) | 19.51 | 20.25 | 90.97K |
| 2025-12-03 | 19.74 | 20.21 | ↑$0.47 (2.38%) | 19.74 | 20.40 | 122.26K |
| 2025-12-02 | 19.74 | 19.82 | ↑$0.08 (0.41%) | 19.49 | 19.87 | 124.33K |
| 2025-12-01 | 19.76 | 19.60 | ↓$0.16 (-0.81%) | 19.55 | 20.00 | 141.55K |
| 2025-11-28 | 19.98 | 19.85 | ↓$0.13 (-0.65%) | 19.73 | 19.98 | 85.18K |
| 2025-11-26 | 19.72 | 20.03 | ↑$0.31 (1.57%) | 19.72 | 20.30 | 148.86K |
| 2025-11-25 | 19.78 | 19.80 | ↑$0.02 (0.10%) | 19.70 | 20.25 | 146.22K |
| 2025-11-24 | 19.60 | 19.56 | ↓$0.04 (-0.20%) | 19.23 | 19.69 | 171.28K |
| 2025-11-21 | 18.82 | 19.65 | ↑$0.83 (4.41%) | 18.79 | 19.80 | 200.54K |
| 2025-11-20 | 18.83 | 18.67 | ↓$0.16 (-0.85%) | 18.50 | 18.88 | 195.41K |
| 2025-11-19 | 18.89 | 18.71 | ↓$0.18 (-0.95%) | 18.54 | 18.95 | 182.38K |
| 2025-11-18 | 18.68 | 18.76 | ↑$0.08 (0.43%) | 18.52 | 18.92 | 187.83K |
| 2025-11-17 | 19.01 | 18.92 | ↓$0.09 (-0.47%) | 18.74 | 19.24 | 148.40K |
| 2025-11-14 | 19.20 | 19.19 | ↓$0.01 (-0.05%) | 18.76 | 19.23 | 114.65K |
| 2025-11-13 | 19.23 | 19.37 | ↑$0.14 (0.73%) | 19.15 | 19.67 | 135.72K |
| 2025-11-12 | 19.06 | 19.38 | ↑$0.32 (1.68%) | 18.89 | 19.44 | 164.63K |
Create an account or log in to view more rows.
$USNA peak frustration
$USNA just fucking go already jeesh
$USNA green shoots
$USNA just fucking go already jeesh
$USNA prepare your cash to buy dip
$USNA death cross will complete today
$USNA upupup!
$USNA Not Selling
Hodling for thousands!
$USNA Sleep well my bulls
sleep well
$USNA If options never existed
what do you think this stock would be trading at?