Dark

USNA
USANA Health Sciences Inc
stock NYSE

At Close

Sep 25, 2026 3:59:54 PM EDT

14.53USD+1.893%(+0.27)172,047

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:23:30 AM EDT

14.31USD+0.351%(+0.05)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

14.50USD-0.206%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	14.2900	14.6200	14.2350	14.5000	+1.683%	172,047	0.000%
2026-09-24	14.1800	14.3900	14.0000	14.2600	+1.567%	156,187	+1.683%
2026-09-23	14.6100	14.7200	14.0100	14.0400	-5.007%	145,881	+3.276%
2026-09-22	14.6900	14.9900	14.6100	14.7800	+2.001%	108,258	-1.894%
2026-09-21	14.2100	14.5000	14.0800	14.4900	+2.475%	228,051	+0.069%
2026-09-18	14.3000	14.4900	14.0200	14.1400	-1.395%	337,828	+2.546%
2026-09-17	14.9000	15.0000	14.3050	14.3400	-2.515%	164,378	+1.116%
2026-09-16	14.9500	15.0100	14.6500	14.7100	-1.275%	231,249	-1.428%
2026-09-15	15.1900	15.3666	14.8600	14.9000	-2.423%	196,433	-2.685%
2026-09-14	15.0000	15.6150	14.9900	15.2700	+1.664%	169,360	-5.043%
2026-09-11	15.0000	15.1040	14.7400	15.0200	+1.281%	241,986	-3.462%
2026-09-10	15.1650	15.1700	14.7200	14.8300	-1.918%	187,457	-2.225%
2026-09-09	15.0100	15.1700	14.6600	15.1200	-0.526%	254,355	-4.101%
2026-09-08	14.9200	15.7500	14.7800	15.2000	+1.604%	242,158	-4.605%
2026-09-04	14.3900	14.9700	14.3000	14.9600	+3.673%	224,853	-3.075%
2026-09-03	14.7300	14.9800	14.1800	14.4300	-0.893%	171,980	+0.485%
2026-09-02	14.1700	14.7500	14.0950	14.5600	+4.298%	289,878	-0.412%
2026-09-01	14.1900	14.3600	13.6200	13.9600	-2.104%	267,551	+3.868%
2026-08-31	13.9800	14.5700	13.4654	14.2600	+1.567%	333,385	+1.683%
2026-08-28	14.2000	14.4450	14.0100	14.0400	-0.426%	150,416	+3.276%
2026-08-27	13.4400	14.1400	13.4400	14.1000	+3.146%	162,832	+2.837%
2026-08-26	13.7300	13.9100	13.5000	13.6700	-0.798%	185,638	+6.072%
2026-08-25	13.6700	13.8950	13.4750	13.7800	+1.473%	139,445	+5.225%
2026-08-24	13.5200	14.0400	13.4500	13.5800	+0.221%	197,412	+6.775%
2026-08-21	13.2500	13.5600	13.1200	13.5500	+2.807%	148,826	+7.011%
2026-08-20	13.2000	13.3400	12.9250	13.1800	-0.528%	211,049	+10.015%
2026-08-19	13.4000	13.8050	13.1800	13.2500	+0.303%	232,915	+9.434%
2026-08-18	12.9800	13.3300	12.5700	13.2100	+2.722%	268,706	+9.765%
2026-08-17	13.3000	13.3000	12.5800	12.8600	-3.815%	242,140	+12.753%
2026-08-14	13.7600	13.8500	13.3100	13.3700	-1.908%	194,745	+8.452%
2026-08-13	13.6100	14.0250	13.5000	13.6300	+0.665%	262,560	+6.383%
2026-08-12	13.7800	14.1884	13.5200	13.5400	-1.599%	291,120	+7.090%
2026-08-11	14.3400	14.4000	13.7300	13.7600	-4.045%	345,234	+5.378%
2026-08-10	15.2200	15.3900	14.1900	14.3400	-7.304%	297,085	+1.116%
2026-08-07	14.9900	15.4800	14.8000	15.4700	+3.895%	236,218	-6.270%
2026-08-06	15.0000	15.4900	14.3500	14.8900	-0.667%	559,079	-2.619%
2026-08-05	18.2350	18.2350	14.4750	14.9900	-34.197%	689,129	-3.269%
2026-08-04	22.5400	23.2795	22.5400	22.7800	-0.263%	125,993	-36.348%
2026-08-03	22.4600	23.0300	22.1500	22.8400	+3.302%	112,197	-36.515%
2026-07-31	22.0200	22.2850	21.6600	22.1100	-0.271%	69,894	-34.419%
2026-07-30	22.5300	22.6350	21.8000	22.1700	-2.206%	92,553	-34.596%
2026-07-29	22.9300	23.0600	22.3000	22.6700	-2.453%	78,440	-36.039%
2026-07-28	22.7200	23.5900	22.7200	23.2400	+4.029%	105,878	-37.608%
2026-07-27	21.4400	22.5058	21.4400	22.3400	+4.784%	119,498	-35.094%
2026-07-24	21.1200	21.6300	20.6300	21.3200	+1.912%	67,217	-31.989%
2026-07-23	21.8200	21.8450	20.5000	20.9200	-5.596%	128,128	-30.688%
2026-07-22	22.2200	22.6100	21.6900	22.1600	+0.181%	82,275	-34.567%
2026-07-21	22.2300	22.5000	21.8400	22.1200	-1.250%	85,611	-34.448%
2026-07-20	22.0400	22.8000	21.8200	22.4000	+2.658%	97,302	-35.268%
2026-07-17	22.2900	22.7800	21.5950	21.8200	-3.664%	104,418	-33.547%
2026-07-16	22.4900	23.1000	22.2000	22.6500	+1.570%	76,665	-35.982%
2026-07-15	21.6300	22.8900	21.3700	22.3000	+4.206%	103,753	-34.978%
2026-07-14	21.8300	22.2300	21.1000	21.4000	-2.860%	46,971	-32.243%
2026-07-13	21.9100	22.4300	21.8900	22.0300	+0.227%	71,462	-34.181%
2026-07-10	21.8800	22.3150	21.7050	21.9800	-0.227%	69,851	-34.031%
2026-07-09	20.9600	22.1000	20.7700	22.0300	+4.062%	139,908	-34.181%
2026-07-08	22.2000	22.2000	21.1250	21.1700	-5.407%	79,300	-31.507%
2026-07-07	22.0000	22.4900	21.7600	22.3800	+2.755%	87,684	-35.210%
2026-07-06	21.7300	21.9900	20.9600	21.7800	+1.255%	85,440	-33.425%
2026-07-02	21.7600	21.9300	21.0900	21.5100	-0.967%	95,541	-32.589%
2026-07-01	21.4400	21.9320	21.2250	21.7200	+1.733%	91,517	-33.241%
2026-06-30	20.7900	21.4200	20.3220	21.3500	+1.618%	89,296	-32.084%
2026-06-29	20.7000	21.4000	20.3700	21.0100	+1.498%	144,192	-30.985%
2026-06-26	19.7500	20.8400	19.7500	20.7000	+5.183%	322,133	-29.952%
2026-06-25	19.7200	19.8150	19.5200	19.6800	-1.304%	97,203	-26.321%
2026-06-24	19.3500	20.1700	19.3500	19.9400	+3.854%	77,234	-27.282%
2026-06-23	18.9300	19.4000	18.9300	19.2000	+1.587%	64,719	-24.479%
2026-06-22	18.9600	19.2700	18.8400	18.9000	+0.106%	89,010	-23.280%
2026-06-18	18.6300	19.3400	18.5500	18.8800	+2.609%	227,811	-23.199%
2026-06-17	19.0100	19.4714	18.2700	18.4000	-3.209%	149,447	-21.196%
2026-06-16	19.5900	19.7800	19.0100	19.0100	-2.061%	89,336	-23.724%
2026-06-15	20.2800	20.3200	19.2800	19.4100	-2.511%	153,338	-25.296%
2026-06-12	20.0500	20.2500	19.8386	19.9100	+0.201%	86,906	-27.172%
2026-06-11	19.3500	20.0300	19.0100	19.8700	+3.652%	123,596	-27.026%
2026-06-10	19.1100	19.3900	18.4797	19.1700	+0.842%	101,295	-24.361%
2026-06-09	18.7100	19.2900	18.3800	19.0100	+1.658%	112,488	-23.724%
2026-06-08	18.2200	18.8200	17.9700	18.7000	+3.716%	95,880	-22.460%
2026-06-05	18.1800	18.4900	17.8650	18.0300	-0.552%	86,012	-19.578%
2026-06-04	17.8500	18.2050	17.6315	18.1300	+3.837%	124,907	-20.022%
2026-06-03	18.0300	18.0300	17.3600	17.4600	-3.269%	103,695	-16.953%
2026-06-02	18.3400	18.3400	17.8550	18.0500	-1.528%	97,940	-19.668%
2026-06-01	18.1700	18.3300	17.5400	18.3300	+0.164%	135,546	-20.895%
2026-05-29	18.7500	18.8500	18.2400	18.3000	-2.866%	86,792	-20.765%
2026-05-28	18.7800	18.9700	18.4960	18.8400	+0.213%	107,112	-23.036%
2026-05-27	18.4900	19.4800	18.4900	18.8000	+2.957%	115,491	-22.872%
2026-05-26	18.7500	18.8400	18.0400	18.2600	-2.561%	135,443	-20.591%
2026-05-22	18.5800	18.8500	18.4700	18.7400	+0.970%	93,288	-22.625%
2026-05-21	17.7600	18.7400	17.5800	18.5600	+2.315%	144,682	-21.875%
2026-05-20	17.3200	18.2200	17.0801	18.1400	+3.835%	124,138	-20.066%
2026-05-19	17.8000	18.0750	17.4400	17.4700	-3.160%	115,429	-17.001%
2026-05-18	17.8900	18.5099	17.7300	18.0400	+0.334%	97,944	-19.623%
2026-05-15	17.9200	18.3400	17.7100	17.9800	+0.111%	175,069	-19.355%
2026-05-14	17.7900	18.0300	17.2501	17.9600	+1.988%	161,174	-19.265%
2026-05-13	17.1600	17.9250	16.9100	17.6100	+1.440%	181,606	-17.660%
2026-05-12	17.7500	17.7500	16.9050	17.3600	-0.402%	130,164	-16.475%
2026-05-11	18.8700	18.8700	17.3500	17.4300	-8.070%	132,090	-16.810%
2026-05-08	19.3400	19.3400	18.5300	18.9600	-2.569%	86,382	-23.523%
2026-05-07	19.8200	20.3500	19.4600	19.4600	-2.749%	119,202	-25.488%
2026-05-06	20.0000	21.0000	19.5100	20.0100	+3.894%	202,323	-27.536%
2026-05-05	18.3700	19.2700	18.1700	19.2600	+3.772%	99,053	-24.714%
2026-05-04	19.2500	19.4399	18.3000	18.5600	-4.083%	73,577	-21.875%
2026-05-01	18.9000	19.3700	18.9000	19.3500	+1.575%	71,272	-25.065%
2026-04-30	18.8100	19.2900	18.4900	19.0500	+1.763%	55,639	-23.885%
2026-04-29	19.3100	19.4000	18.5000	18.7200	-4.098%	102,463	-22.543%
2026-04-28	19.5100	19.6399	19.0500	19.5200	+0.722%	69,313	-25.717%
2026-04-27	18.9800	19.5000	18.8950	19.3800	-0.309%	86,366	-25.181%
2026-04-24	19.4600	19.5200	19.1647	19.4400	+1.040%	83,928	-25.412%
2026-04-23	19.4300	19.7600	19.1400	19.2400	-1.434%	73,981	-24.636%
2026-04-22	19.4200	19.6550	19.3561	19.5200	+0.931%	80,573	-25.717%
2026-04-21	20.5800	20.5800	19.2900	19.3400	-6.298%	94,692	-25.026%
2026-04-20	20.0200	20.9400	19.8760	20.6400	+2.891%	143,593	-29.748%
2026-04-17	19.3800	20.2800	19.2796	20.0600	+5.247%	127,176	-27.717%
2026-04-16	18.7300	19.0900	18.4200	19.0600	+0.847%	117,170	-23.924%
2026-04-15	18.5900	18.9500	18.4600	18.9000	+2.107%	78,800	-23.280%
2026-04-14	18.1700	18.5350	18.1600	18.5100	+1.871%	72,137	-21.664%
2026-04-13	17.9100	18.2300	17.7200	18.1700	+0.331%	76,575	-20.198%
2026-04-10	18.3700	18.5150	18.0000	18.1100	-1.254%	103,686	-19.934%
2026-04-09	17.9100	18.4200	17.6000	18.3400	+1.494%	133,686	-20.938%
2026-04-08	18.2000	18.3950	17.9700	18.0700	+3.022%	152,194	-19.757%
2026-04-07	17.4400	17.6400	17.1000	17.5400	+0.114%	142,295	-17.332%
2026-04-06	16.8500	17.5700	16.7000	17.5200	+3.669%	137,637	-17.237%
2026-04-02	17.0900	17.0900	16.6000	16.9000	-1.858%	129,227	-14.201%
2026-04-01	17.3800	17.6600	17.1700	17.2200	-1.431%	91,143	-15.796%
2026-03-31	17.7900	17.7900	17.1700	17.4700	-1.188%	120,499	-17.001%
2026-03-30	17.0900	17.7300	17.0900	17.6800	+4.492%	153,850	-17.986%
2026-03-27	17.0600	17.1800	16.7600	16.9200	-2.083%	141,274	-14.303%
2026-03-26	17.0000	17.3500	16.8700	17.2800	+0.524%	231,316	-16.088%
2026-03-25	17.2000	17.4000	16.9750	17.1900	+1.058%	104,470	-15.649%
2026-03-24	17.1300	17.3600	16.8700	17.0100	-2.129%	110,884	-14.756%
2026-03-23	17.3300	17.7900	16.9900	17.3800	+2.779%	135,350	-16.571%
2026-03-20	17.2500	17.4000	16.8150	16.9100	-1.342%	201,554	-14.252%
2026-03-19	16.9800	17.4500	16.8250	17.1400	+0.293%	152,213	-15.403%
2026-03-18	17.3800	17.5170	16.9600	17.0900	-3.228%	131,195	-15.155%
2026-03-17	17.7300	17.9600	17.5050	17.6600	+0.684%	118,523	-17.894%
2026-03-16	17.5100	18.1100	17.5100	17.5400	+1.153%	155,099	-17.332%
2026-03-13	17.4000	17.5800	16.8900	17.3400	+0.755%	162,464	-16.378%
2026-03-12	17.2600	17.4700	17.0105	17.2100	-2.271%	143,609	-15.747%
2026-03-11	17.6200	17.9150	17.4200	17.6100	-1.234%	95,411	-17.660%
2026-03-10	17.6500	18.0200	17.4300	17.8300	+1.020%	191,765	-18.676%
2026-03-09	17.4100	17.7200	16.7150	17.6500	-1.010%	141,167	-17.847%
2026-03-06	17.8400	17.9599	17.5300	17.8300	-2.033%	179,610	-18.676%
2026-03-05	19.1400	19.2350	18.0400	18.2000	-5.846%	269,134	-20.330%
2026-03-04	19.2900	19.4500	18.8400	19.3300	-0.617%	150,554	-24.987%
2026-03-03	19.8600	19.8600	19.1200	19.4500	-3.186%	144,345	-25.450%
2026-03-02	21.1400	21.1400	19.8900	20.0900	-6.645%	156,864	-27.825%
2026-02-27	21.7500	22.1500	21.4500	21.5200	+1.701%	165,498	-32.621%
2026-02-26	21.2600	21.4000	20.9800	21.1600	-0.470%	95,083	-31.474%
2026-02-25	21.4500	21.4500	20.6900	21.2600	-1.847%	104,290	-31.797%
2026-02-24	21.6100	21.8700	21.1650	21.6600	-0.733%	153,993	-33.056%
2026-02-23	21.8200	22.1900	21.2900	21.8200	+0.692%	187,766	-33.547%
2026-02-20	20.2500	22.2200	20.1500	21.6700	+5.450%	222,589	-33.087%
2026-02-19	18.9800	20.8000	18.9800	20.5500	+8.158%	168,203	-29.440%
2026-02-18	22.5200	22.5200	18.5700	19.0000	-8.035%	234,509	-23.684%
2026-02-17	21.1700	21.1700	20.2200	20.6600	-1.148%	104,477	-29.816%
2026-02-13	20.9200	21.3800	20.6500	20.9000	-0.286%	93,946	-30.622%
2026-02-12	21.2100	21.2100	20.6200	20.9600	-0.851%	104,450	-30.821%
2026-02-11	21.3400	21.3700	20.8400	21.1400	-1.353%	94,719	-31.410%
2026-02-10	21.1500	22.0618	21.0000	21.4300	+1.085%	94,090	-32.338%
2026-02-09	21.5500	21.5500	20.5700	21.2000	-0.656%	100,101	-31.604%
2026-02-06	20.7200	21.4100	20.7200	21.3400	+2.547%	76,966	-32.052%
2026-02-05	20.9200	21.0600	20.3000	20.8100	-0.431%	88,902	-30.322%
2026-02-04	20.6000	21.0300	20.4850	20.9000	+2.250%	93,078	-30.622%
2026-02-03	21.5900	21.7000	20.2400	20.4400	-5.633%	103,648	-29.061%
2026-02-02	21.6900	21.9750	21.1100	21.6600	-0.184%	85,418	-33.056%
2026-01-30	21.5700	21.9300	21.3500	21.7000	+0.092%	107,046	-33.180%
2026-01-29	21.4600	21.6800	21.0100	21.6800	+1.451%	93,415	-33.118%
2026-01-28	22.0700	22.1750	21.3200	21.3700	-3.478%	144,438	-32.148%
2026-01-27	22.1300	22.2200	21.8200	22.1400	-0.360%	118,994	-34.508%
2026-01-26	22.5900	22.5900	21.8100	22.2200	-1.376%	98,845	-34.743%
2026-01-23	22.4200	22.5500	21.9800	22.5300	+0.089%	112,336	-35.641%
2026-01-22	22.2600	22.9000	22.0801	22.5100	+1.214%	113,602	-35.584%
2026-01-21	22.0900	22.6700	21.9200	22.2400	+1.229%	116,848	-34.802%
2026-01-20	21.4200	22.1800	20.8500	21.9700	+0.182%	130,201	-34.001%
2026-01-16	21.5900	22.1700	21.4400	21.9300	+1.528%	133,739	-33.881%
2026-01-15	20.5400	21.9900	20.4500	21.6000	+5.469%	175,759	-32.870%
2026-01-14	20.2600	20.7700	20.2000	20.4800	+0.837%	174,046	-29.199%
2026-01-13	20.5600	20.9600	20.1900	20.3100	-1.408%	101,890	-28.607%
2026-01-12	20.4400	21.3500	20.2000	20.6000	+3.778%	162,034	-29.612%
2026-01-09	20.0900	20.4000	19.6500	19.8500	-0.800%	107,751	-26.952%
2026-01-08	19.2100	20.2400	19.2100	20.0100	+2.248%	117,607	-27.536%
2026-01-07	19.6000	19.6700	19.1700	19.5700	+0.410%	97,735	-25.907%
2026-01-06	19.0000	19.5800	19.0000	19.4900	+2.525%	120,374	-25.603%
2026-01-05	19.2600	19.5550	18.9400	19.0100	-2.212%	142,672	-23.724%
2026-01-02	19.6800	19.7201	19.2800	19.4400	-0.968%	96,062	-25.412%
2025-12-31	19.8400	19.8400	19.3900	19.6300	-1.307%	94,679	-26.133%
2025-12-30	19.6600	19.9800	19.6200	19.8900	+0.811%	84,190	-27.099%
2025-12-29	19.8000	19.8100	19.4400	19.7300	-0.554%	92,948	-26.508%
2025-12-26	19.9900	20.0000	19.6000	19.8400	-0.800%	100,472	-26.915%
2025-12-24	19.5200	20.0250	19.5200	20.0000	+2.041%	79,937	-27.500%
2025-12-23	19.6800	19.6900	19.4000	19.6000	-0.457%	161,530	-26.020%
2025-12-22	19.8400	20.1300	19.5750	19.6900	-1.155%	131,469	-26.359%
2025-12-19	20.2400	20.5100	19.5300	19.9200	-2.113%	444,470	-27.209%
2025-12-18	20.4800	20.6500	20.2250	20.3500	-0.635%	140,278	-28.747%
2025-12-17	20.2700	20.6400	20.1400	20.4800	+0.738%	145,720	-29.199%
2025-12-16	20.3400	20.6350	20.1200	20.3300	+0.049%	110,746	-28.677%
2025-12-15	20.5600	20.7700	20.2650	20.3200	-0.538%	139,938	-28.642%
2025-12-12	20.4900	20.9500	20.3900	20.4300	-0.293%	95,144	-29.026%
2025-12-11	20.6600	21.1050	20.3900	20.4900	-1.821%	114,014	-29.234%
2025-12-10	20.1400	21.0700	20.1400	20.8700	+4.038%	275,920	-30.522%
2025-12-09	19.3900	20.1299	19.3900	20.0600	+3.349%	109,541	-27.717%
2025-12-08	20.0700	20.0700	19.3250	19.4100	-2.315%	123,841	-25.296%
2025-12-05	19.5100	20.1800	19.5100	19.8700	+1.326%	105,936	-27.026%
2025-12-04	20.1500	20.2450	19.5100	19.6100	-2.969%	137,437	-26.058%
2025-12-03	19.7400	20.3950	19.7400	20.2100	+1.968%	122,264	-28.253%
2025-12-02	19.7400	19.8700	19.4900	19.8200	+1.122%	141,466	-26.842%
2025-12-01	19.7600	19.9988	19.5540	19.6000	-1.259%	172,798	-26.020%
2025-11-28	19.9800	19.9800	19.7307	19.8500	-0.899%	85,179	-26.952%
2025-11-26	19.7200	20.3000	19.7200	20.0300	+1.162%	148,866	-27.609%
2025-11-25	19.7800	20.2500	19.7000	19.8000	+1.227%	169,216	-26.768%
2025-11-24	19.6000	19.7000	19.2300	19.5600	-0.458%	446,714	-25.869%
2025-11-21	18.8200	19.8000	18.7900	19.6500	+5.249%	226,665	-26.209%
2025-11-20	18.8300	18.9200	18.4900	18.6700	-0.214%	195,418	-22.335%
2025-11-19	18.8900	18.9500	18.4800	18.7100	-0.267%	227,317	-22.501%
2025-11-18	18.6800	19.0200	18.5100	18.7600	-0.846%	241,976	-22.708%
2025-11-17	19.0100	19.2400	18.7400	18.9200	-1.407%	175,349	-23.362%
2025-11-14	19.2000	19.2300	18.7400	19.1900	-0.929%	143,481	-24.440%
2025-11-13	19.2300	19.6700	19.1500	19.3700	-0.052%	165,065	-25.142%
2025-11-12	19.0600	19.4400	18.8900	19.3800	+1.946%	198,037	-25.181%
2025-11-11	19.3200	19.3200	18.6850	19.0100	-0.886%	202,053	-23.724%
2025-11-10	19.3400	19.4850	19.0900	19.1800	+0.261%	195,618	-24.400%
2025-11-07	19.2300	19.3800	18.8300	19.1300	-0.157%	303,786	-24.203%
2025-11-06	20.3300	20.6050	19.1500	19.1600	-6.124%	318,462	-24.322%
2025-11-05	20.7200	20.7400	20.0900	20.4100	-0.681%	194,589	-28.956%
2025-11-04	20.9800	21.1400	20.4100	20.5500	-3.294%	324,825	-29.440%
2025-11-03	21.1600	21.6000	20.9400	21.2500	+0.473%	284,742	-31.765%
2025-10-31	19.7900	21.3000	19.6000	21.1500	+7.143%	520,657	-31.442%
2025-10-30	19.4700	20.0600	19.4500	19.7400	+0.663%	2,348,502	-26.545%
2025-10-29	20.0600	20.2100	19.5200	19.6100	-3.542%	430,808	-26.058%
2025-10-28	19.8500	20.3700	19.6800	20.3300	+1.144%	539,894	-28.677%
2025-10-27	20.4100	20.8700	19.9400	20.1000	-3.365%	421,770	-27.861%
2025-10-24	21.0100	21.1500	20.5200	20.8000	+0.824%	230,457	-30.288%
2025-10-23	19.0950	20.7800	18.6950	20.6300	-1.339%	335,962	-29.714%
2025-10-22	21.0300	21.1900	20.5600	20.9100	-0.571%	280,592	-30.655%
2025-10-21	20.7200	21.3900	20.5400	21.0300	+1.692%	204,056	-31.051%
2025-10-20	21.0300	21.4200	20.6100	20.6800	-1.005%	265,103	-29.884%
2025-10-17	20.8800	21.2700	20.7400	20.8900	-0.854%	217,070	-30.589%
2025-10-16	20.5600	21.3800	20.5600	21.0700	+2.730%	298,689	-31.182%
2025-10-15	21.4000	21.4600	20.3250	20.5100	-3.300%	214,929	-29.303%
2025-10-14	20.2700	21.2300	20.1900	21.2100	+3.312%	281,164	-31.636%
2025-10-13	20.3000	20.6300	19.8750	20.5300	+1.333%	351,902	-29.372%
2025-10-10	22.5100	24.3304	20.1000	20.2600	-22.790%	698,526	-28.430%
2025-10-09	26.2900	26.5600	26.0000	26.2400	-1.018%	112,506	-44.741%
2025-10-08	26.4400	26.7600	26.2000	26.5100	+0.684%	113,406	-45.304%
2025-10-07	26.4400	26.7600	26.1900	26.3300	-0.941%	142,510	-44.930%
2025-10-06	27.1700	27.2500	26.5700	26.5800	-2.135%	123,430	-45.448%
2025-10-03	27.4400	27.9500	27.0250	27.1600	-1.020%	106,632	-46.613%
2025-10-02	27.2000	27.4500	26.8800	27.4400	+0.623%	106,121	-47.157%
2025-10-01	27.4300	27.6900	27.0500	27.2700	-1.016%	128,822	-46.828%
2025-09-30	27.6400	27.8650	27.2500	27.5500	-0.398%	141,232	-47.368%
2025-09-29	28.5200	28.5200	27.6300	27.6600	-3.049%	112,512	-47.578%
2025-09-26	28.3700	28.5600	28.1500	28.5300	+0.848%	124,830	-49.176%
2025-09-25	28.7700	28.9700	28.2000	28.2900	-2.145%	108,788	-48.745%
2025-09-24	29.1000	29.1600	28.8000	28.9100	-0.413%	113,752	-49.844%
2025-09-23	29.8000	30.0900	28.8500	29.0300	-2.223%	128,331	-50.052%
2025-09-22	29.7400	30.1000	29.3900	29.6900	-0.168%	162,919	-51.162%
2025-09-19	30.7900	30.8450	29.5300	29.7400	-3.567%	371,107	-51.244%
2025-09-18	30.2300	30.9250	30.0950	30.8400	+2.187%	109,835	-52.983%
2025-09-17	30.6900	31.1500	30.0400	30.1800	-1.276%	117,116	-51.955%
2025-09-16	29.9800	30.6200	29.7800	30.5700	+2.207%	109,330	-52.568%
2025-09-15	30.6000	30.6000	29.8700	29.9100	-1.967%	161,286	-51.521%
2025-09-12	30.8300	30.9200	30.3700	30.5100	-1.134%	132,472	-52.475%
2025-09-11	30.0200	30.9250	30.0200	30.8600	+2.389%	183,547	-53.014%
2025-09-10	30.2100	30.4000	29.6700	30.1400	-0.725%	183,382	-51.891%
2025-09-09	31.0000	31.0000	30.3300	30.3600	-1.843%	98,292	-52.240%
2025-09-08	31.7600	31.7900	30.8800	30.9300	-2.797%	152,485	-53.120%
2025-09-05	31.7600	32.2900	30.9500	31.8200	+0.157%	234,152	-54.431%
2025-09-04	31.7500	32.0600	31.5400	31.7700	+0.284%	72,787	-54.359%
2025-09-03	31.6200	32.1200	31.6052	31.6800	0.000%	101,354	-54.230%
2025-09-02	31.6800	32.0800	31.4050	31.6800	-0.721%	109,692	-54.230%
2025-08-29	31.4600	31.9600	31.4600	31.9100	+1.689%	77,270	-54.560%
2025-08-28	32.2500	32.2500	31.3750	31.3800	-2.273%	111,774	-53.792%
2025-08-27	31.6000	32.1400	31.3950	32.1100	+1.293%	76,709	-54.843%
2025-08-26	31.5500	31.8400	31.3800	31.7000	-0.283%	106,775	-54.259%
2025-08-25	32.0200	32.0350	31.7100	31.7900	-1.396%	77,562	-54.388%
2025-08-22	31.0150	32.3200	30.9100	32.2400	+5.256%	121,426	-55.025%
2025-08-21	30.8000	31.0200	30.4400	30.6300	-1.575%	98,071	-52.661%
2025-08-20	30.8400	31.1900	30.6000	31.1200	+0.549%	101,154	-53.406%
2025-08-19	30.4300	31.1950	30.4300	30.9500	+2.078%	65,478	-53.150%
2025-08-18	30.4000	30.9500	30.1850	30.3200	-0.263%	82,336	-52.177%
2025-08-15	30.7300	30.7300	30.0300	30.4000	-0.426%	100,923	-52.303%
2025-08-14	30.7300	30.7800	30.1400	30.5300	-2.429%	83,571	-52.506%
2025-08-13	30.1500	31.4800	30.1500	31.2900	+4.057%	123,967	-53.659%
2025-08-12	29.4800	30.1700	29.4800	30.0700	+2.558%	111,218	-51.779%
2025-08-11	29.0200	29.5800	28.9900	29.3200	+1.629%	99,150	-50.546%
2025-08-08	29.5300	29.5300	28.8400	28.8500	-0.483%	93,458	-49.740%
2025-08-07	29.2500	29.3700	28.8800	28.9900	-0.172%	101,781	-49.983%
2025-08-06	28.8700	29.3600	28.5900	29.0400	+0.624%	105,035	-50.069%
2025-08-05	29.4500	30.0600	28.8600	28.8600	-0.825%	127,448	-49.757%
2025-08-04	29.0200	29.3700	28.9266	29.1000	+0.832%	100,454	-50.172%
2025-08-01	29.1900	29.6650	28.4500	28.8600	-1.803%	167,896	-49.757%
2025-07-31	29.0900	29.8800	28.8900	29.3900	-0.440%	158,371	-50.663%
2025-07-30	30.2600	30.8300	29.4350	29.5200	-2.445%	126,427	-50.881%
2025-07-29	31.4000	31.4000	30.2500	30.2600	-3.753%	105,483	-52.082%
2025-07-28	31.8800	32.1100	31.4100	31.4400	-1.596%	133,955	-53.880%
2025-07-25	32.2900	32.4900	31.8700	31.9500	-0.436%	175,654	-54.617%
2025-07-24	35.4300	35.4300	32.0900	32.0900	-9.427%	218,559	-54.815%
2025-07-23	37.0000	38.3200	34.4600	35.4300	+12.369%	370,905	-59.074%
2025-07-22	30.3900	31.7400	30.3900	31.5300	+4.094%	155,165	-54.012%
2025-07-21	30.5500	30.8750	30.2500	30.2900	-0.198%	106,857	-52.129%
2025-07-18	30.9300	30.9300	30.1000	30.3500	-0.914%	110,271	-52.224%
2025-07-17	31.2600	31.6700	30.4100	30.6300	-2.234%	123,032	-52.661%
2025-07-16	31.6300	31.8900	31.1100	31.3300	+0.032%	95,666	-53.718%
2025-07-15	32.6200	32.7250	31.2900	31.3200	-3.897%	147,282	-53.704%
2025-07-14	32.7900	32.8200	31.9900	32.5900	-1.212%	121,913	-55.508%
2025-07-11	33.1100	33.1300	32.5900	32.9900	-1.257%	105,561	-56.047%
2025-07-10	32.8400	33.9450	32.7100	33.4100	+2.046%	103,990	-56.600%
2025-07-09	32.7900	32.7900	32.2200	32.7400	+0.092%	89,585	-55.712%
2025-07-08	32.2300	32.9800	32.0100	32.7100	+1.805%	116,149	-55.671%
2025-07-07	32.4700	32.9900	32.1100	32.1300	-1.953%	124,072	-54.871%
2025-07-03	32.5500	32.8100	32.2950	32.7700	+0.986%	55,638	-55.752%
2025-07-02	31.6300	32.4800	31.5800	32.4500	+1.788%	98,809	-55.316%
2025-07-01	30.4900	32.3300	30.4900	31.8800	+4.422%	153,539	-54.517%
2025-06-30	31.2100	31.3400	30.3601	30.5300	-1.927%	142,093	-52.506%
2025-06-27	30.8600	31.4300	30.6000	31.1300	+0.842%	307,912	-53.421%
2025-06-26	30.9800	31.2000	30.6100	30.8700	+0.065%	145,337	-53.029%
2025-06-25	30.7500	30.8950	30.3300	30.8500	+0.456%	137,959	-52.998%
2025-06-24	30.6200	30.9500	30.2250	30.7100	+1.186%	232,489	-52.784%
2025-06-23	30.4800	30.7150	29.6800	30.3500	-0.655%	187,103	-52.224%
2025-06-20	30.5600	30.7550	30.2300	30.5500	+0.361%	291,825	-52.537%
2025-06-18	30.3800	31.2000	30.3800	30.4400	-0.033%	190,943	-52.365%
2025-06-17	30.5900	30.6800	30.2300	30.4500	-1.297%	202,107	-52.381%
2025-06-16	29.7200	30.8600	29.5865	30.8500	+4.399%	142,111	-52.998%
2025-06-13	29.2900	29.7200	29.2900	29.5500	-0.772%	171,587	-50.931%
2025-06-12	29.5900	29.8100	29.3700	29.7800	-0.235%	84,621	-51.310%
2025-06-11	31.0300	31.0300	29.8000	29.8500	-3.273%	112,478	-51.424%
2025-06-10	30.0300	30.8900	29.9400	30.8600	+3.522%	141,489	-53.014%
2025-06-09	29.6500	30.0000	29.3500	29.8100	+1.464%	136,197	-51.359%
2025-06-06	29.4900	29.5550	29.0100	29.3800	+1.066%	115,731	-50.647%
2025-06-05	29.6200	29.6200	28.9900	29.0700	-2.253%	104,049	-50.120%
2025-06-04	29.8800	30.3500	29.5650	29.7400	-0.369%	105,401	-51.244%
2025-06-03	29.1100	29.8500	28.9150	29.8500	+2.121%	127,266	-51.424%
2025-06-02	29.7400	29.7900	29.1000	29.2300	-2.143%	162,590	-50.393%
2025-05-30	30.0900	30.1950	29.8170	29.8700	-0.994%	184,204	-51.456%
2025-05-29	29.9200	30.2350	29.6700	30.1700	+1.582%	114,018	-51.939%
2025-05-28	30.4000	30.4500	29.6800	29.7000	-2.270%	115,918	-51.178%
2025-05-27	29.7900	30.4300	29.7900	30.3900	+3.297%	118,898	-52.287%
2025-05-23	29.6000	29.7200	28.9600	29.4200	-2.129%	125,464	-50.714%
2025-05-22	29.5800	30.3300	29.5700	30.0600	+1.008%	125,592	-51.763%
2025-05-21	29.6300	30.1000	29.5200	29.7600	-0.899%	164,852	-51.277%
2025-05-20	30.0400	30.4300	29.7900	30.0300	-0.133%	165,344	-51.715%
2025-05-19	29.9500	30.1100	29.6800	30.0700	-0.661%	129,315	-51.779%
2025-05-16	29.9900	30.3100	29.8500	30.2700	+0.866%	154,398	-52.098%
2025-05-15	29.0000	30.0100	28.7500	30.0100	+2.739%	193,450	-51.683%
2025-05-14	29.4400	29.6250	29.0750	29.2100	-1.782%	252,018	-50.359%
2025-05-13	30.0000	30.1600	29.3100	29.7400	-0.933%	247,278	-51.244%
2025-05-12	30.6000	31.4900	29.3600	30.0200	+1.763%	241,606	-51.699%
2025-05-09	29.1600	29.9400	29.1600	29.5000	+1.097%	255,340	-50.847%
2025-05-08	28.4500	29.3700	28.2810	29.1800	+2.819%	230,210	-50.308%
2025-05-07	28.7500	28.8450	28.1700	28.3800	-0.316%	249,183	-48.908%
2025-05-06	28.5500	28.6800	27.8150	28.4700	-1.590%	225,275	-49.069%
2025-05-05	29.1600	29.8400	28.8100	28.9300	-1.732%	268,546	-49.879%
2025-05-02	28.3300	29.6900	28.2350	29.4400	+4.993%	200,746	-50.747%
2025-05-01	27.9800	28.2900	27.4990	28.0400	-0.178%	223,373	-48.288%
2025-04-30	27.6800	28.4050	27.4300	28.0900	+0.717%	241,198	-48.380%
2025-04-29	27.4700	28.1500	27.3900	27.8900	+1.271%	220,214	-48.010%
2025-04-28	27.1000	27.6650	26.8300	27.5400	+1.325%	223,722	-47.349%
2025-04-25	27.0000	27.2000	26.4600	27.1800	+0.295%	295,874	-46.652%
2025-04-24	25.3200	27.1600	25.0200	27.1000	+6.567%	306,369	-46.494%
2025-04-23	25.5000	28.3500	25.1300	25.4300	+4.909%	281,868	-42.981%
2025-04-22	24.1700	24.3700	23.6800	24.2400	+1.721%	224,575	-40.182%
2025-04-21	23.5400	23.9350	23.1000	23.8300	+0.379%	232,994	-39.152%
2025-04-17	23.2600	24.2200	23.2600	23.7400	+1.323%	261,409	-38.922%
2025-04-16	24.1300	24.3800	23.2800	23.4300	-2.416%	188,564	-38.114%
2025-04-15	24.3000	24.5500	23.9000	24.0100	-1.960%	176,045	-39.608%
2025-04-14	24.9900	24.9900	24.2500	24.4900	-1.011%	180,137	-40.792%
2025-04-11	24.6900	24.7600	23.8550	24.7400	0.000%	206,450	-41.390%
2025-04-10	24.9400	25.5100	24.4500	24.7400	-2.136%	261,991	-41.390%
2025-04-09	24.1300	26.4350	24.0100	25.2800	+4.420%	246,031	-42.642%
2025-04-08	25.1500	25.2350	24.0400	24.2100	-1.984%	231,149	-40.107%
2025-04-07	25.1300	25.6150	23.6700	24.7000	-3.061%	297,310	-41.296%

.dark-mode .fqC4mz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqC4mz{ color: #333333; background-color: white; border: 2px solid #333333; }USNAUSANA Health Sciences Incstock NYSE

USNA
USANA Health Sciences Inc
stock NYSE