Dark

USNA
USANA Health Sciences Inc
stock NYSE

Market Open

Aug 3, 2026 2:13:03 PM EDT

22.68USD+2.578%(+0.57)40,237

22.36Bid 25.80Ask 3.44Spread

Pre-market

0.00USD-100.000%(-22.17)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

22.11USD+0.181%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	22.9500	23.0200	22.4000	22.6800	+2.578%	40,237	0.000%
2026-07-31	22.0200	22.2850	21.6600	22.1100	-0.271%	69,894	+2.578%
2026-07-30	22.5300	22.6350	21.8000	22.1700	-2.206%	92,553	+2.300%
2026-07-29	22.9300	23.0600	22.3000	22.6700	-2.453%	78,440	+0.044%
2026-07-28	22.7200	23.5900	22.7200	23.2400	+4.029%	105,878	-2.410%
2026-07-27	21.4400	22.5058	21.4400	22.3400	+4.784%	119,498	+1.522%
2026-07-24	21.1200	21.6300	20.6300	21.3200	+1.912%	67,217	+6.379%
2026-07-23	21.8200	21.8450	20.5000	20.9200	-5.596%	128,128	+8.413%
2026-07-22	22.2200	22.6100	21.6900	22.1600	+0.181%	82,275	+2.347%
2026-07-21	22.2300	22.5000	21.8400	22.1200	-1.250%	85,611	+2.532%
2026-07-20	22.0400	22.8000	21.8200	22.4000	+2.658%	97,302	+1.250%
2026-07-17	22.2900	22.7800	21.5950	21.8200	-3.664%	104,418	+3.941%
2026-07-16	22.4900	23.1000	22.2000	22.6500	+1.570%	76,665	+0.132%
2026-07-15	21.6300	22.8900	21.3700	22.3000	+4.206%	103,753	+1.704%
2026-07-14	21.8300	22.2300	21.1000	21.4000	-2.860%	46,971	+5.981%
2026-07-13	21.9100	22.4300	21.8900	22.0300	+0.227%	71,462	+2.951%
2026-07-10	21.8800	22.3150	21.7050	21.9800	-0.227%	69,851	+3.185%
2026-07-09	20.9600	22.1000	20.7700	22.0300	+4.062%	139,908	+2.951%
2026-07-08	22.2000	22.2000	21.1250	21.1700	-5.407%	79,300	+7.133%
2026-07-07	22.0000	22.4900	21.7600	22.3800	+2.755%	87,684	+1.340%
2026-07-06	21.7300	21.9900	20.9600	21.7800	+1.255%	85,440	+4.132%
2026-07-02	21.7600	21.9300	21.0900	21.5100	-0.967%	95,541	+5.439%
2026-07-01	21.4400	21.9320	21.2250	21.7200	+1.733%	91,517	+4.420%
2026-06-30	20.7900	21.4200	20.3220	21.3500	+1.618%	89,296	+6.230%
2026-06-29	20.7000	21.4000	20.3700	21.0100	+1.498%	144,192	+7.949%
2026-06-26	19.7500	20.8400	19.7500	20.7000	+5.183%	322,133	+9.565%
2026-06-25	19.7200	19.8150	19.5200	19.6800	-1.304%	97,203	+15.244%
2026-06-24	19.3500	20.1700	19.3500	19.9400	+3.854%	77,234	+13.741%
2026-06-23	18.9300	19.4000	18.9300	19.2000	+1.587%	64,719	+18.125%
2026-06-22	18.9600	19.2700	18.8400	18.9000	+0.106%	89,010	+20.000%
2026-06-18	18.6300	19.3400	18.5500	18.8800	+2.609%	227,811	+20.127%
2026-06-17	19.0100	19.4714	18.2700	18.4000	-3.209%	149,447	+23.261%
2026-06-16	19.5900	19.7800	19.0100	19.0100	-2.061%	89,336	+19.306%
2026-06-15	20.2800	20.3200	19.2800	19.4100	-2.511%	153,338	+16.847%
2026-06-12	20.0500	20.2500	19.8386	19.9100	+0.201%	86,906	+13.913%
2026-06-11	19.3500	20.0300	19.0100	19.8700	+3.652%	123,596	+14.142%
2026-06-10	19.1100	19.3900	18.4797	19.1700	+0.842%	101,295	+18.310%
2026-06-09	18.7100	19.2900	18.3800	19.0100	+1.658%	112,488	+19.306%
2026-06-08	18.2200	18.8200	17.9700	18.7000	+3.716%	95,880	+21.283%
2026-06-05	18.1800	18.4900	17.8650	18.0300	-0.552%	86,012	+25.790%
2026-06-04	17.8500	18.2050	17.6315	18.1300	+3.837%	124,907	+25.097%
2026-06-03	18.0300	18.0300	17.3600	17.4600	-3.269%	103,695	+29.897%
2026-06-02	18.3400	18.3400	17.8550	18.0500	-1.528%	97,940	+25.651%
2026-06-01	18.1700	18.3300	17.5400	18.3300	+0.164%	135,546	+23.732%
2026-05-29	18.7500	18.8500	18.2400	18.3000	-2.866%	86,792	+23.934%
2026-05-28	18.7800	18.9700	18.4960	18.8400	+0.213%	107,112	+20.382%
2026-05-27	18.4900	19.4800	18.4900	18.8000	+2.957%	115,491	+20.638%
2026-05-26	18.7500	18.8400	18.0400	18.2600	-2.561%	135,443	+24.206%
2026-05-22	18.5800	18.8500	18.4700	18.7400	+0.970%	93,288	+21.025%
2026-05-21	17.7600	18.7400	17.5800	18.5600	+2.315%	144,682	+22.198%
2026-05-20	17.3200	18.2200	17.0801	18.1400	+3.835%	124,138	+25.028%
2026-05-19	17.8000	18.0750	17.4400	17.4700	-3.160%	115,429	+29.823%
2026-05-18	17.8900	18.5099	17.7300	18.0400	+0.334%	97,944	+25.721%
2026-05-15	17.9200	18.3400	17.7100	17.9800	+0.111%	175,069	+26.140%
2026-05-14	17.7900	18.0300	17.2501	17.9600	+1.988%	161,174	+26.281%
2026-05-13	17.1600	17.9250	16.9100	17.6100	+1.440%	181,606	+28.790%
2026-05-12	17.7500	17.7500	16.9050	17.3600	-0.402%	130,164	+30.645%
2026-05-11	18.8700	18.8700	17.3500	17.4300	-8.070%	132,090	+30.120%
2026-05-08	19.3400	19.3400	18.5300	18.9600	-2.569%	86,382	+19.620%
2026-05-07	19.8200	20.3500	19.4600	19.4600	-2.749%	119,202	+16.547%
2026-05-06	20.0000	21.0000	19.5100	20.0100	+3.894%	202,323	+13.343%
2026-05-05	18.3700	19.2700	18.1700	19.2600	+3.772%	99,053	+17.757%
2026-05-04	19.2500	19.4399	18.3000	18.5600	-4.083%	73,577	+22.198%
2026-05-01	18.9000	19.3700	18.9000	19.3500	+1.575%	71,272	+17.209%
2026-04-30	18.8100	19.2900	18.4900	19.0500	+1.763%	55,639	+19.055%
2026-04-29	19.3100	19.4000	18.5000	18.7200	-4.098%	102,463	+21.154%
2026-04-28	19.5100	19.6399	19.0500	19.5200	+0.722%	69,313	+16.189%
2026-04-27	18.9800	19.5000	18.8950	19.3800	-0.309%	86,366	+17.028%
2026-04-24	19.4600	19.5200	19.1647	19.4400	+1.040%	83,928	+16.667%
2026-04-23	19.4300	19.7600	19.1400	19.2400	-1.434%	73,981	+17.879%
2026-04-22	19.4200	19.6550	19.3561	19.5200	+0.931%	80,573	+16.189%
2026-04-21	20.5800	20.5800	19.2900	19.3400	-6.298%	94,692	+17.270%
2026-04-20	20.0200	20.9400	19.8760	20.6400	+2.891%	143,593	+9.884%
2026-04-17	19.3800	20.2800	19.2796	20.0600	+5.247%	127,176	+13.061%
2026-04-16	18.7300	19.0900	18.4200	19.0600	+0.847%	117,170	+18.993%
2026-04-15	18.5900	18.9500	18.4600	18.9000	+2.107%	78,800	+20.000%
2026-04-14	18.1700	18.5350	18.1600	18.5100	+1.871%	72,137	+22.528%
2026-04-13	17.9100	18.2300	17.7200	18.1700	+0.331%	76,575	+24.821%
2026-04-10	18.3700	18.5150	18.0000	18.1100	-1.254%	103,686	+25.235%
2026-04-09	17.9100	18.4200	17.6000	18.3400	+1.494%	133,686	+23.664%
2026-04-08	18.2000	18.3950	17.9700	18.0700	+3.022%	152,194	+25.512%
2026-04-07	17.4400	17.6400	17.1000	17.5400	+0.114%	142,295	+29.304%
2026-04-06	16.8500	17.5700	16.7000	17.5200	+3.669%	137,637	+29.452%
2026-04-02	17.0900	17.0900	16.6000	16.9000	-1.858%	129,227	+34.201%
2026-04-01	17.3800	17.6600	17.1700	17.2200	-1.431%	91,143	+31.707%
2026-03-31	17.7900	17.7900	17.1700	17.4700	-1.188%	120,499	+29.823%
2026-03-30	17.0900	17.7300	17.0900	17.6800	+4.492%	153,850	+28.281%
2026-03-27	17.0600	17.1800	16.7600	16.9200	-2.083%	141,274	+34.043%
2026-03-26	17.0000	17.3500	16.8700	17.2800	+0.524%	231,316	+31.250%
2026-03-25	17.2000	17.4000	16.9750	17.1900	+1.058%	104,470	+31.937%
2026-03-24	17.1300	17.3600	16.8700	17.0100	-2.129%	110,884	+33.333%
2026-03-23	17.3300	17.7900	16.9900	17.3800	+2.779%	135,350	+30.495%
2026-03-20	17.2500	17.4000	16.8150	16.9100	-1.342%	201,554	+34.122%
2026-03-19	16.9800	17.4500	16.8250	17.1400	+0.293%	152,213	+32.322%
2026-03-18	17.3800	17.5170	16.9600	17.0900	-3.228%	131,195	+32.709%
2026-03-17	17.7300	17.9600	17.5050	17.6600	+0.684%	118,523	+28.426%
2026-03-16	17.5100	18.1100	17.5100	17.5400	+1.153%	155,099	+29.304%
2026-03-13	17.4000	17.5800	16.8900	17.3400	+0.755%	162,464	+30.796%
2026-03-12	17.2600	17.4700	17.0105	17.2100	-2.271%	143,609	+31.784%
2026-03-11	17.6200	17.9150	17.4200	17.6100	-1.234%	95,411	+28.790%
2026-03-10	17.6500	18.0200	17.4300	17.8300	+1.020%	191,765	+27.201%
2026-03-09	17.4100	17.7200	16.7150	17.6500	-1.010%	141,167	+28.499%
2026-03-06	17.8400	17.9599	17.5300	17.8300	-2.033%	179,610	+27.201%
2026-03-05	19.1400	19.2350	18.0400	18.2000	-5.846%	269,134	+24.615%
2026-03-04	19.2900	19.4500	18.8400	19.3300	-0.617%	150,554	+17.331%
2026-03-03	19.8600	19.8600	19.1200	19.4500	-3.186%	144,345	+16.607%
2026-03-02	21.1400	21.1400	19.8900	20.0900	-6.645%	156,864	+12.892%
2026-02-27	21.7500	22.1500	21.4500	21.5200	+1.701%	165,498	+5.390%
2026-02-26	21.2600	21.4000	20.9800	21.1600	-0.470%	95,083	+7.183%
2026-02-25	21.4500	21.4500	20.6900	21.2600	-1.847%	104,290	+6.679%
2026-02-24	21.6100	21.8700	21.1650	21.6600	-0.733%	153,993	+4.709%
2026-02-23	21.8200	22.1900	21.2900	21.8200	+0.692%	187,766	+3.941%
2026-02-20	20.2500	22.2200	20.1500	21.6700	+5.450%	222,589	+4.661%
2026-02-19	18.9800	20.8000	18.9800	20.5500	+8.158%	168,203	+10.365%
2026-02-18	22.5200	22.5200	18.5700	19.0000	-8.035%	234,509	+19.368%
2026-02-17	21.1700	21.1700	20.2200	20.6600	-1.148%	104,477	+9.777%
2026-02-13	20.9200	21.3800	20.6500	20.9000	-0.286%	93,946	+8.517%
2026-02-12	21.2100	21.2100	20.6200	20.9600	-0.851%	104,450	+8.206%
2026-02-11	21.3400	21.3700	20.8400	21.1400	-1.353%	94,719	+7.285%
2026-02-10	21.1500	22.0618	21.0000	21.4300	+1.085%	94,090	+5.833%
2026-02-09	21.5500	21.5500	20.5700	21.2000	-0.656%	100,101	+6.981%
2026-02-06	20.7200	21.4100	20.7200	21.3400	+2.547%	76,966	+6.279%
2026-02-05	20.9200	21.0600	20.3000	20.8100	-0.431%	88,902	+8.986%
2026-02-04	20.6000	21.0300	20.4850	20.9000	+2.250%	93,078	+8.517%
2026-02-03	21.5900	21.7000	20.2400	20.4400	-5.633%	103,648	+10.959%
2026-02-02	21.6900	21.9750	21.1100	21.6600	-0.184%	85,418	+4.709%
2026-01-30	21.5700	21.9300	21.3500	21.7000	+0.092%	107,046	+4.516%
2026-01-29	21.4600	21.6800	21.0100	21.6800	+1.451%	93,415	+4.613%
2026-01-28	22.0700	22.1750	21.3200	21.3700	-3.478%	144,438	+6.130%
2026-01-27	22.1300	22.2200	21.8200	22.1400	-0.360%	118,994	+2.439%
2026-01-26	22.5900	22.5900	21.8100	22.2200	-1.376%	98,845	+2.070%
2026-01-23	22.4200	22.5500	21.9800	22.5300	+0.089%	112,336	+0.666%
2026-01-22	22.2600	22.9000	22.0801	22.5100	+1.214%	113,602	+0.755%
2026-01-21	22.0900	22.6700	21.9200	22.2400	+1.229%	116,848	+1.978%
2026-01-20	21.4200	22.1800	20.8500	21.9700	+0.182%	130,201	+3.232%
2026-01-16	21.5900	22.1700	21.4400	21.9300	+1.528%	133,739	+3.420%
2026-01-15	20.5400	21.9900	20.4500	21.6000	+5.469%	175,759	+5.000%
2026-01-14	20.2600	20.7700	20.2000	20.4800	+0.837%	174,046	+10.742%
2026-01-13	20.5600	20.9600	20.1900	20.3100	-1.408%	101,890	+11.669%
2026-01-12	20.4400	21.3500	20.2000	20.6000	+3.778%	162,034	+10.097%
2026-01-09	20.0900	20.4000	19.6500	19.8500	-0.800%	107,751	+14.257%
2026-01-08	19.2100	20.2400	19.2100	20.0100	+2.248%	117,607	+13.343%
2026-01-07	19.6000	19.6700	19.1700	19.5700	+0.410%	97,735	+15.892%
2026-01-06	19.0000	19.5800	19.0000	19.4900	+2.525%	120,374	+16.367%
2026-01-05	19.2600	19.5550	18.9400	19.0100	-2.212%	142,672	+19.306%
2026-01-02	19.6800	19.7201	19.2800	19.4400	-0.968%	96,062	+16.667%
2025-12-31	19.8400	19.8400	19.3900	19.6300	-1.307%	94,679	+15.537%
2025-12-30	19.6600	19.9800	19.6200	19.8900	+0.811%	84,190	+14.027%
2025-12-29	19.8000	19.8100	19.4400	19.7300	-0.554%	92,948	+14.952%
2025-12-26	19.9900	20.0000	19.6000	19.8400	-0.800%	100,472	+14.315%
2025-12-24	19.5200	20.0250	19.5200	20.0000	+2.041%	79,937	+13.400%
2025-12-23	19.6800	19.6900	19.4000	19.6000	-0.457%	161,530	+15.714%
2025-12-22	19.8400	20.1300	19.5750	19.6900	-1.155%	131,469	+15.185%
2025-12-19	20.2400	20.5100	19.5300	19.9200	-2.113%	444,470	+13.855%
2025-12-18	20.4800	20.6500	20.2250	20.3500	-0.635%	140,278	+11.450%
2025-12-17	20.2700	20.6400	20.1400	20.4800	+0.738%	145,720	+10.742%
2025-12-16	20.3400	20.6350	20.1200	20.3300	+0.049%	110,746	+11.559%
2025-12-15	20.5600	20.7700	20.2650	20.3200	-0.538%	139,938	+11.614%
2025-12-12	20.4900	20.9500	20.3900	20.4300	-0.293%	95,144	+11.013%
2025-12-11	20.6600	21.1050	20.3900	20.4900	-1.821%	114,014	+10.688%
2025-12-10	20.1400	21.0700	20.1400	20.8700	+4.038%	275,920	+8.673%
2025-12-09	19.3900	20.1299	19.3900	20.0600	+3.349%	109,541	+13.061%
2025-12-08	20.0700	20.0700	19.3250	19.4100	-2.315%	123,841	+16.847%
2025-12-05	19.5100	20.1800	19.5100	19.8700	+1.326%	105,936	+14.142%
2025-12-04	20.1500	20.2450	19.5100	19.6100	-2.969%	137,437	+15.655%
2025-12-03	19.7400	20.3950	19.7400	20.2100	+1.968%	122,264	+12.222%
2025-12-02	19.7400	19.8700	19.4900	19.8200	+1.122%	141,466	+14.430%
2025-12-01	19.7600	19.9988	19.5540	19.6000	-1.259%	172,798	+15.714%
2025-11-28	19.9800	19.9800	19.7307	19.8500	-0.899%	85,179	+14.257%
2025-11-26	19.7200	20.3000	19.7200	20.0300	+1.162%	148,866	+13.230%
2025-11-25	19.7800	20.2500	19.7000	19.8000	+1.227%	169,216	+14.545%
2025-11-24	19.6000	19.7000	19.2300	19.5600	-0.458%	446,714	+15.951%
2025-11-21	18.8200	19.8000	18.7900	19.6500	+5.249%	226,665	+15.420%
2025-11-20	18.8300	18.9200	18.4900	18.6700	-0.214%	195,418	+21.478%
2025-11-19	18.8900	18.9500	18.4800	18.7100	-0.267%	227,317	+21.219%
2025-11-18	18.6800	19.0200	18.5100	18.7600	-0.846%	241,976	+20.896%
2025-11-17	19.0100	19.2400	18.7400	18.9200	-1.407%	175,349	+19.873%
2025-11-14	19.2000	19.2300	18.7400	19.1900	-0.929%	143,481	+18.187%
2025-11-13	19.2300	19.6700	19.1500	19.3700	-0.052%	165,065	+17.088%
2025-11-12	19.0600	19.4400	18.8900	19.3800	+1.946%	198,037	+17.028%
2025-11-11	19.3200	19.3200	18.6850	19.0100	-0.886%	202,053	+19.306%
2025-11-10	19.3400	19.4850	19.0900	19.1800	+0.261%	195,618	+18.248%
2025-11-07	19.2300	19.3800	18.8300	19.1300	-0.157%	303,786	+18.557%
2025-11-06	20.3300	20.6050	19.1500	19.1600	-6.124%	318,462	+18.372%
2025-11-05	20.7200	20.7400	20.0900	20.4100	-0.681%	194,589	+11.122%
2025-11-04	20.9800	21.1400	20.4100	20.5500	-3.294%	324,825	+10.365%
2025-11-03	21.1600	21.6000	20.9400	21.2500	+0.473%	284,742	+6.729%
2025-10-31	19.7900	21.3000	19.6000	21.1500	+7.143%	520,657	+7.234%
2025-10-30	19.4700	20.0600	19.4500	19.7400	+0.663%	2,348,502	+14.894%
2025-10-29	20.0600	20.2100	19.5200	19.6100	-3.542%	430,808	+15.655%
2025-10-28	19.8500	20.3700	19.6800	20.3300	+1.144%	539,894	+11.559%
2025-10-27	20.4100	20.8700	19.9400	20.1000	-3.365%	421,770	+12.836%
2025-10-24	21.0100	21.1500	20.5200	20.8000	+0.824%	230,457	+9.038%
2025-10-23	19.0950	20.7800	18.6950	20.6300	-1.339%	335,962	+9.937%
2025-10-22	21.0300	21.1900	20.5600	20.9100	-0.571%	280,592	+8.465%
2025-10-21	20.7200	21.3900	20.5400	21.0300	+1.692%	204,056	+7.846%
2025-10-20	21.0300	21.4200	20.6100	20.6800	-1.005%	265,103	+9.671%
2025-10-17	20.8800	21.2700	20.7400	20.8900	-0.854%	217,070	+8.569%
2025-10-16	20.5600	21.3800	20.5600	21.0700	+2.730%	298,689	+7.641%
2025-10-15	21.4000	21.4600	20.3250	20.5100	-3.300%	214,929	+10.580%
2025-10-14	20.2700	21.2300	20.1900	21.2100	+3.312%	281,164	+6.931%
2025-10-13	20.3000	20.6300	19.8750	20.5300	+1.333%	351,902	+10.472%
2025-10-10	22.5100	24.3304	20.1000	20.2600	-22.790%	698,526	+11.945%
2025-10-09	26.2900	26.5600	26.0000	26.2400	-1.018%	112,506	-13.567%
2025-10-08	26.4400	26.7600	26.2000	26.5100	+0.684%	113,406	-14.447%
2025-10-07	26.4400	26.7600	26.1900	26.3300	-0.941%	142,510	-13.863%
2025-10-06	27.1700	27.2500	26.5700	26.5800	-2.135%	123,430	-14.673%
2025-10-03	27.4400	27.9500	27.0250	27.1600	-1.020%	106,632	-16.495%
2025-10-02	27.2000	27.4500	26.8800	27.4400	+0.623%	106,121	-17.347%
2025-10-01	27.4300	27.6900	27.0500	27.2700	-1.016%	128,822	-16.832%
2025-09-30	27.6400	27.8650	27.2500	27.5500	-0.398%	141,232	-17.677%
2025-09-29	28.5200	28.5200	27.6300	27.6600	-3.049%	112,512	-18.004%
2025-09-26	28.3700	28.5600	28.1500	28.5300	+0.848%	124,830	-20.505%
2025-09-25	28.7700	28.9700	28.2000	28.2900	-2.145%	108,788	-19.830%
2025-09-24	29.1000	29.1600	28.8000	28.9100	-0.413%	113,752	-21.550%
2025-09-23	29.8000	30.0900	28.8500	29.0300	-2.223%	128,331	-21.874%
2025-09-22	29.7400	30.1000	29.3900	29.6900	-0.168%	162,919	-23.611%
2025-09-19	30.7900	30.8450	29.5300	29.7400	-3.567%	371,107	-23.739%
2025-09-18	30.2300	30.9250	30.0950	30.8400	+2.187%	109,835	-26.459%
2025-09-17	30.6900	31.1500	30.0400	30.1800	-1.276%	117,116	-24.851%
2025-09-16	29.9800	30.6200	29.7800	30.5700	+2.207%	109,330	-25.810%
2025-09-15	30.6000	30.6000	29.8700	29.9100	-1.967%	161,286	-24.173%
2025-09-12	30.8300	30.9200	30.3700	30.5100	-1.134%	132,472	-25.664%
2025-09-11	30.0200	30.9250	30.0200	30.8600	+2.389%	183,547	-26.507%
2025-09-10	30.2100	30.4000	29.6700	30.1400	-0.725%	183,382	-24.751%
2025-09-09	31.0000	31.0000	30.3300	30.3600	-1.843%	98,292	-25.296%
2025-09-08	31.7600	31.7900	30.8800	30.9300	-2.797%	152,485	-26.673%
2025-09-05	31.7600	32.2900	30.9500	31.8200	+0.157%	234,152	-28.724%
2025-09-04	31.7500	32.0600	31.5400	31.7700	+0.284%	72,787	-28.612%
2025-09-03	31.6200	32.1200	31.6052	31.6800	0.000%	101,354	-28.409%
2025-09-02	31.6800	32.0800	31.4050	31.6800	-0.721%	109,692	-28.409%
2025-08-29	31.4600	31.9600	31.4600	31.9100	+1.689%	77,270	-28.925%
2025-08-28	32.2500	32.2500	31.3750	31.3800	-2.273%	111,774	-27.725%
2025-08-27	31.6000	32.1400	31.3950	32.1100	+1.293%	76,709	-29.368%
2025-08-26	31.5500	31.8400	31.3800	31.7000	-0.283%	106,775	-28.454%
2025-08-25	32.0200	32.0350	31.7100	31.7900	-1.396%	77,562	-28.657%
2025-08-22	31.0150	32.3200	30.9100	32.2400	+5.256%	121,426	-29.653%
2025-08-21	30.8000	31.0200	30.4400	30.6300	-1.575%	98,071	-25.955%
2025-08-20	30.8400	31.1900	30.6000	31.1200	+0.549%	101,154	-27.121%
2025-08-19	30.4300	31.1950	30.4300	30.9500	+2.078%	65,478	-26.721%
2025-08-18	30.4000	30.9500	30.1850	30.3200	-0.263%	82,336	-25.198%
2025-08-15	30.7300	30.7300	30.0300	30.4000	-0.426%	100,923	-25.395%
2025-08-14	30.7300	30.7800	30.1400	30.5300	-2.429%	83,571	-25.712%
2025-08-13	30.1500	31.4800	30.1500	31.2900	+4.057%	123,967	-27.517%
2025-08-12	29.4800	30.1700	29.4800	30.0700	+2.558%	111,218	-24.576%
2025-08-11	29.0200	29.5800	28.9900	29.3200	+1.629%	99,150	-22.647%
2025-08-08	29.5300	29.5300	28.8400	28.8500	-0.483%	93,458	-21.386%
2025-08-07	29.2500	29.3700	28.8800	28.9900	-0.172%	101,781	-21.766%
2025-08-06	28.8700	29.3600	28.5900	29.0400	+0.624%	105,035	-21.901%
2025-08-05	29.4500	30.0600	28.8600	28.8600	-0.825%	127,448	-21.414%
2025-08-04	29.0200	29.3700	28.9266	29.1000	+0.832%	100,454	-22.062%
2025-08-01	29.1900	29.6650	28.4500	28.8600	-1.803%	167,896	-21.414%
2025-07-31	29.0900	29.8800	28.8900	29.3900	-0.440%	158,371	-22.831%
2025-07-30	30.2600	30.8300	29.4350	29.5200	-2.445%	126,427	-23.171%
2025-07-29	31.4000	31.4000	30.2500	30.2600	-3.753%	105,483	-25.050%
2025-07-28	31.8800	32.1100	31.4100	31.4400	-1.596%	133,955	-27.863%
2025-07-25	32.2900	32.4900	31.8700	31.9500	-0.436%	175,654	-29.014%
2025-07-24	35.4300	35.4300	32.0900	32.0900	-9.427%	218,559	-29.324%
2025-07-23	37.0000	38.3200	34.4600	35.4300	+12.369%	370,905	-35.986%
2025-07-22	30.3900	31.7400	30.3900	31.5300	+4.094%	155,165	-28.069%
2025-07-21	30.5500	30.8750	30.2500	30.2900	-0.198%	106,857	-25.124%
2025-07-18	30.9300	30.9300	30.1000	30.3500	-0.914%	110,271	-25.272%
2025-07-17	31.2600	31.6700	30.4100	30.6300	-2.234%	123,032	-25.955%
2025-07-16	31.6300	31.8900	31.1100	31.3300	+0.032%	95,666	-27.609%
2025-07-15	32.6200	32.7250	31.2900	31.3200	-3.897%	147,282	-27.586%
2025-07-14	32.7900	32.8200	31.9900	32.5900	-1.212%	121,913	-30.408%
2025-07-11	33.1100	33.1300	32.5900	32.9900	-1.257%	105,561	-31.252%
2025-07-10	32.8400	33.9450	32.7100	33.4100	+2.046%	103,990	-32.116%
2025-07-09	32.7900	32.7900	32.2200	32.7400	+0.092%	89,585	-30.727%
2025-07-08	32.2300	32.9800	32.0100	32.7100	+1.805%	116,149	-30.663%
2025-07-07	32.4700	32.9900	32.1100	32.1300	-1.953%	124,072	-29.412%
2025-07-03	32.5500	32.8100	32.2950	32.7700	+0.986%	55,638	-30.790%
2025-07-02	31.6300	32.4800	31.5800	32.4500	+1.788%	98,809	-30.108%
2025-07-01	30.4900	32.3300	30.4900	31.8800	+4.422%	153,539	-28.858%
2025-06-30	31.2100	31.3400	30.3601	30.5300	-1.927%	142,093	-25.712%
2025-06-27	30.8600	31.4300	30.6000	31.1300	+0.842%	307,912	-27.144%
2025-06-26	30.9800	31.2000	30.6100	30.8700	+0.065%	145,337	-26.531%
2025-06-25	30.7500	30.8950	30.3300	30.8500	+0.456%	137,959	-26.483%
2025-06-24	30.6200	30.9500	30.2250	30.7100	+1.186%	232,489	-26.148%
2025-06-23	30.4800	30.7150	29.6800	30.3500	-0.655%	187,103	-25.272%
2025-06-20	30.5600	30.7550	30.2300	30.5500	+0.361%	291,825	-25.761%
2025-06-18	30.3800	31.2000	30.3800	30.4400	-0.033%	190,943	-25.493%
2025-06-17	30.5900	30.6800	30.2300	30.4500	-1.297%	202,107	-25.517%
2025-06-16	29.7200	30.8600	29.5865	30.8500	+4.399%	142,111	-26.483%
2025-06-13	29.2900	29.7200	29.2900	29.5500	-0.772%	171,587	-23.249%
2025-06-12	29.5900	29.8100	29.3700	29.7800	-0.235%	84,621	-23.842%
2025-06-11	31.0300	31.0300	29.8000	29.8500	-3.273%	112,478	-24.020%
2025-06-10	30.0300	30.8900	29.9400	30.8600	+3.522%	141,489	-26.507%
2025-06-09	29.6500	30.0000	29.3500	29.8100	+1.464%	136,197	-23.918%
2025-06-06	29.4900	29.5550	29.0100	29.3800	+1.066%	115,731	-22.805%
2025-06-05	29.6200	29.6200	28.9900	29.0700	-2.253%	104,049	-21.981%
2025-06-04	29.8800	30.3500	29.5650	29.7400	-0.369%	105,401	-23.739%
2025-06-03	29.1100	29.8500	28.9150	29.8500	+2.121%	127,266	-24.020%
2025-06-02	29.7400	29.7900	29.1000	29.2300	-2.143%	162,590	-22.408%
2025-05-30	30.0900	30.1950	29.8170	29.8700	-0.994%	184,204	-24.071%
2025-05-29	29.9200	30.2350	29.6700	30.1700	+1.582%	114,018	-24.826%
2025-05-28	30.4000	30.4500	29.6800	29.7000	-2.270%	115,918	-23.636%
2025-05-27	29.7900	30.4300	29.7900	30.3900	+3.297%	118,898	-25.370%
2025-05-23	29.6000	29.7200	28.9600	29.4200	-2.129%	125,464	-22.910%
2025-05-22	29.5800	30.3300	29.5700	30.0600	+1.008%	125,592	-24.551%
2025-05-21	29.6300	30.1000	29.5200	29.7600	-0.899%	164,852	-23.790%
2025-05-20	30.0400	30.4300	29.7900	30.0300	-0.133%	165,344	-24.476%
2025-05-19	29.9500	30.1100	29.6800	30.0700	-0.661%	129,315	-24.576%
2025-05-16	29.9900	30.3100	29.8500	30.2700	+0.866%	154,398	-25.074%
2025-05-15	29.0000	30.0100	28.7500	30.0100	+2.739%	193,450	-24.425%
2025-05-14	29.4400	29.6250	29.0750	29.2100	-1.782%	252,018	-22.355%
2025-05-13	30.0000	30.1600	29.3100	29.7400	-0.933%	247,278	-23.739%
2025-05-12	30.6000	31.4900	29.3600	30.0200	+1.763%	241,606	-24.450%
2025-05-09	29.1600	29.9400	29.1600	29.5000	+1.097%	255,340	-23.119%
2025-05-08	28.4500	29.3700	28.2810	29.1800	+2.819%	230,210	-22.276%
2025-05-07	28.7500	28.8450	28.1700	28.3800	-0.316%	249,183	-20.085%
2025-05-06	28.5500	28.6800	27.8150	28.4700	-1.590%	225,275	-20.337%
2025-05-05	29.1600	29.8400	28.8100	28.9300	-1.732%	268,546	-21.604%
2025-05-02	28.3300	29.6900	28.2350	29.4400	+4.993%	200,746	-22.962%
2025-05-01	27.9800	28.2900	27.4990	28.0400	-0.178%	223,373	-19.116%
2025-04-30	27.6800	28.4050	27.4300	28.0900	+0.717%	241,198	-19.260%
2025-04-29	27.4700	28.1500	27.3900	27.8900	+1.271%	220,214	-18.681%
2025-04-28	27.1000	27.6650	26.8300	27.5400	+1.325%	223,722	-17.647%
2025-04-25	27.0000	27.2000	26.4600	27.1800	+0.295%	295,874	-16.556%
2025-04-24	25.3200	27.1600	25.0200	27.1000	+6.567%	306,369	-16.310%
2025-04-23	25.5000	28.3500	25.1300	25.4300	+4.909%	281,868	-10.814%
2025-04-22	24.1700	24.3700	23.6800	24.2400	+1.721%	224,575	-6.436%
2025-04-21	23.5400	23.9350	23.1000	23.8300	+0.379%	232,994	-4.826%
2025-04-17	23.2600	24.2200	23.2600	23.7400	+1.323%	261,409	-4.465%
2025-04-16	24.1300	24.3800	23.2800	23.4300	-2.416%	188,564	-3.201%
2025-04-15	24.3000	24.5500	23.9000	24.0100	-1.960%	176,045	-5.539%
2025-04-14	24.9900	24.9900	24.2500	24.4900	-1.011%	180,137	-7.391%
2025-04-11	24.6900	24.7600	23.8550	24.7400	0.000%	206,450	-8.327%
2025-04-10	24.9400	25.5100	24.4500	24.7400	-2.136%	261,991	-8.327%
2025-04-09	24.1300	26.4350	24.0100	25.2800	+4.420%	246,031	-10.285%
2025-04-08	25.1500	25.2350	24.0400	24.2100	-1.984%	231,149	-6.320%
2025-04-07	25.1300	25.6150	23.6700	24.7000	-3.061%	297,310	-8.178%
2025-04-04	25.4100	25.5600	24.5500	25.4800	+0.039%	226,252	-10.989%
2025-04-03	26.4100	26.4150	25.2600	25.4700	-6.188%	187,684	-10.954%
2025-04-02	26.9600	27.2400	26.4100	27.1500	-0.404%	127,362	-16.464%
2025-04-01	26.5800	27.3300	26.4000	27.2600	+1.075%	157,715	-16.801%
2025-03-31	27.5100	27.7300	26.9500	26.9700	-2.916%	144,123	-15.907%
2025-03-28	28.1100	28.1100	27.3550	27.7800	-1.349%	121,797	-18.359%
2025-03-27	27.4200	28.1800	27.2850	28.1600	+3.453%	192,690	-19.460%
2025-03-26	26.6400	27.3100	26.6400	27.2200	+3.656%	174,242	-16.679%
2025-03-25	27.2800	27.2800	26.1900	26.2600	-3.598%	247,681	-13.633%
2025-03-24	27.7000	27.7800	26.8501	27.2400	-0.256%	262,251	-16.740%
2025-03-21	26.9600	27.4200	26.8400	27.3100	0.000%	689,975	-16.953%
2025-03-20	27.3900	27.8000	27.0373	27.3100	-0.835%	223,749	-16.953%
2025-03-19	27.6800	28.0200	26.7800	27.5400	-0.506%	233,358	-17.647%
2025-03-18	27.9100	28.2400	27.5800	27.6800	-1.072%	216,739	-18.064%
2025-03-17	28.8900	29.0530	27.7800	27.9800	-3.981%	239,080	-18.942%
2025-03-14	30.6200	30.6200	28.6800	29.1400	-4.050%	226,750	-22.169%
2025-03-13	32.3700	32.6300	30.3300	30.3700	-6.583%	208,204	-25.321%
2025-03-12	33.0800	33.0800	32.1935	32.5100	-1.812%	187,115	-30.237%
2025-03-11	33.0100	33.5000	32.6032	33.1100	+0.091%	200,412	-31.501%
2025-03-10	32.7400	33.8750	32.7400	33.0800	+0.364%	185,569	-31.439%
2025-03-07	32.5600	33.5100	32.4200	32.9600	+1.447%	232,853	-31.189%
2025-03-06	30.9400	32.6400	30.8700	32.4900	+5.248%	222,551	-30.194%
2025-03-05	29.3800	30.9200	29.3400	30.8700	+4.291%	221,341	-26.531%
2025-03-04	29.3300	30.3700	29.1300	29.6000	-1.268%	282,091	-23.378%
2025-03-03	29.5600	30.0000	29.2300	29.9800	+1.318%	285,904	-24.350%
2025-02-28	28.5300	29.9450	28.2300	29.5900	+3.317%	299,854	-23.352%
2025-02-27	33.2100	33.2100	27.7100	28.6400	-13.761%	554,988	-20.810%
2025-02-26	35.6700	36.3294	31.1550	33.2100	+3.911%	417,076	-31.707%
2025-02-25	32.3400	32.4100	30.9500	31.9600	-2.233%	437,634	-29.036%
2025-02-24	31.9400	33.0000	31.7200	32.6900	+2.863%	222,328	-30.621%
2025-02-21	32.4600	32.8135	31.3600	31.7800	-0.966%	174,378	-28.634%
2025-02-20	31.6200	32.8900	31.3500	32.0900	+2.853%	239,375	-29.324%
2025-02-19	31.2000	31.5100	30.9211	31.2000	-0.669%	132,302	-27.308%
2025-02-18	31.4600	31.8800	31.0200	31.4100	-0.884%	140,440	-27.794%
2025-02-14	32.1900	32.3300	31.5044	31.6900	+0.285%	126,117	-28.432%
2025-02-13	30.5900	32.2300	30.4000	31.6000	+3.879%	172,113	-28.228%
2025-02-12	30.5200	30.7200	30.1300	30.4200	-1.776%	161,569	-25.444%
2025-02-11	30.8700	31.1950	30.6000	30.9700	-0.193%	131,409	-26.768%

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

USNA
USANA Health Sciences Inc
stock NYSE