USANA Health Sciences Inc (USNA) Historical Stock Data
42.62 ↑0.78 (1.86%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USNA is up 0.14% a day on average. There have been 14 days where USANA Health Sciences Inc closed green and 16 days where USNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 42.25 | 42.62 | ↑$0.37 (0.88%) | 41.57 | 42.97 | 75.77K |
| 2024-07-25 | 44.35 | 41.84 | ↓$2.51 (-5.66%) | 41.72 | 44.59 | 119.70K |
| 2024-07-24 | 40.51 | 44.49 | ↑$3.98 (9.82%) | 40.51 | 45.29 | 154.27K |
| 2024-07-23 | 45.75 | 45.96 | ↑$0.21 (0.46%) | 45.42 | 46.44 | 101.41K |
| 2024-07-22 | 46.27 | 46.20 | ↓$0.07 (-0.15%) | 44.65 | 46.31 | 97.88K |
| 2024-07-19 | 46.66 | 46.26 | ↓$0.40 (-0.86%) | 45.81 | 46.95 | 62.53K |
| 2024-07-18 | 46.81 | 46.78 | ↓$0.03 (-0.06%) | 46.29 | 47.91 | 55.28K |
| 2024-07-17 | 46.82 | 47.20 | ↑$0.38 (0.81%) | 46.82 | 48.85 | 63.91K |
| 2024-07-16 | 45.79 | 47.20 | ↑$1.41 (3.08%) | 45.07 | 47.26 | 71.96K |
| 2024-07-15 | 45.78 | 45.23 | ↓$0.55 (-1.20%) | 45.06 | 46.48 | 61.46K |
| 2024-07-12 | 45.32 | 45.31 | ↓$0.01 (-0.02%) | 45.06 | 45.76 | 60.54K |
| 2024-07-11 | 44.26 | 44.78 | ↑$0.52 (1.17%) | 43.99 | 45.26 | 70.83K |
| 2024-07-10 | 42.89 | 43.32 | ↑$0.43 (1.00%) | 42.89 | 43.36 | 60.80K |
| 2024-07-09 | 44.45 | 42.53 | ↓$1.92 (-4.32%) | 42.52 | 44.45 | 67.72K |
| 2024-07-08 | 44.10 | 44.45 | ↑$0.35 (0.79%) | 44.10 | 45.16 | 76.72K |
| 2024-07-05 | 44.56 | 43.98 | ↓$0.58 (-1.30%) | 43.56 | 44.72 | 72.48K |
| 2024-07-03 | 44.94 | 44.97 | ↑$0.03 (0.07%) | 44.71 | 45.27 | 20.36K |
| 2024-07-02 | 44.86 | 44.94 | ↑$0.08 (0.18%) | 44.60 | 45.24 | 47.49K |
| 2024-07-01 | 45.44 | 44.84 | ↓$0.60 (-1.32%) | 44.68 | 45.95 | 60.12K |
| 2024-06-28 | 45.71 | 45.24 | ↓$0.47 (-1.03%) | 44.70 | 45.81 | 483.26K |
| 2024-06-27 | 45.17 | 45.53 | ↑$0.36 (0.80%) | 44.71 | 45.65 | 52.52K |
| 2024-06-26 | 44.45 | 44.99 | ↑$0.54 (1.21%) | 44.00 | 45.18 | 57.38K |
| 2024-06-25 | 45.41 | 44.57 | ↓$0.84 (-1.85%) | 44.33 | 45.41 | 48.44K |
| 2024-06-24 | 45.83 | 45.61 | ↓$0.22 (-0.48%) | 45.55 | 46.57 | 54.01K |
| 2024-06-21 | 45.59 | 45.57 | ↓$0.02 (-0.04%) | 45.47 | 46.29 | 234.86K |
| 2024-06-20 | 45.14 | 45.51 | ↑$0.37 (0.82%) | 45.14 | 46.39 | 45.98K |
| 2024-06-18 | 45.48 | 45.44 | ↓$0.04 (-0.09%) | 45.41 | 45.89 | 47.51K |
| 2024-06-17 | 44.55 | 45.71 | ↑$1.16 (2.60%) | 44.53 | 45.76 | 60.95K |
| 2024-06-14 | 44.99 | 44.96 | ↓$0.03 (-0.07%) | 44.30 | 45.42 | 101.04K |
| 2024-06-13 | 45.92 | 45.39 | ↓$0.53 (-1.15%) | 44.84 | 45.92 | 41.84K |
Create an account or log in to view more rows.
$USNA gets me every time lol
$USNA Be patient !!
$USNA not yet time to short
$USNA bought more
$USNA to the moon!!! lfG
$USNA it begins tomorrow
$USNA nothing drops
$USNA my lotto for earnings
$USNA Very bullish action
$USNA lets go <3