NYSE - Delayed Quote USD

USANA Health Sciences, Inc. (USNA)

29.87

-0.30

(-0.99%)

At close: May 30 at 4:00:02 PM EDT

29.74

-0.13

(-0.44%)

After hours: May 30 at 6:16:43 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	30.09	30.20	29.82	29.87	29.87	184,200
May 29, 2025	29.92	30.24	29.67	30.17	30.17	114,000
May 28, 2025	30.40	30.45	29.68	29.70	29.70	115,900
May 27, 2025	29.79	30.43	29.79	30.39	30.39	118,900
May 23, 2025	29.60	29.72	28.96	29.42	29.42	125,500
May 22, 2025	29.58	30.33	29.57	30.06	30.06	125,600
May 21, 2025	29.63	30.10	29.52	29.76	29.76	164,900
May 20, 2025	30.04	30.43	29.79	30.03	30.03	165,300
May 19, 2025	29.95	30.11	29.68	30.07	30.07	129,300
May 16, 2025	29.99	30.31	29.85	30.27	30.27	154,400
May 15, 2025	29.00	30.01	28.75	30.01	30.01	193,500
May 14, 2025	29.44	29.63	29.08	29.21	29.21	252,000
May 13, 2025	30.00	30.16	29.31	29.74	29.74	247,300
May 12, 2025	30.60	31.49	29.36	30.02	30.02	241,600
May 9, 2025	29.16	29.94	29.16	29.50	29.50	255,300
May 8, 2025	28.45	29.37	28.28	29.18	29.18	230,200
May 7, 2025	28.75	28.85	28.17	28.38	28.38	249,200
May 6, 2025	28.55	28.68	27.82	28.47	28.47	225,300
May 5, 2025	29.16	29.84	28.81	28.93	28.93	268,500
May 2, 2025	28.33	29.69	28.24	29.44	29.44	200,700
May 1, 2025	27.98	28.29	27.50	28.04	28.04	223,400
Apr 30, 2025	27.68	28.41	27.43	28.09	28.09	241,200
Apr 29, 2025	27.47	28.15	27.39	27.89	27.89	220,200
Apr 28, 2025	27.10	27.67	26.83	27.54	27.54	223,700
Apr 25, 2025	27.00	27.20	26.46	27.18	27.18	295,900
Apr 24, 2025	25.32	27.16	25.02	27.10	27.10	306,400
Apr 23, 2025	25.50	28.35	25.13	25.43	25.43	281,900
Apr 22, 2025	24.17	24.37	23.68	24.24	24.24	224,600
Apr 21, 2025	23.54	23.94	23.10	23.83	23.83	233,000
Apr 17, 2025	23.26	24.22	23.26	23.74	23.74	261,400
Apr 16, 2025	24.13	24.38	23.28	23.43	23.43	188,600
Apr 15, 2025	24.30	24.55	23.90	24.01	24.01	176,000
Apr 14, 2025	24.99	24.99	24.25	24.49	24.49	180,100
Apr 11, 2025	24.69	24.76	23.86	24.74	24.74	206,500
Apr 10, 2025	24.94	25.51	24.45	24.74	24.74	262,000
Apr 9, 2025	24.13	26.44	24.01	25.28	25.28	246,000
Apr 8, 2025	25.15	25.24	24.04	24.21	24.21	231,100
Apr 7, 2025	25.13	25.62	23.67	24.70	24.70	297,300
Apr 4, 2025	25.41	25.56	24.55	25.48	25.48	226,300
Apr 3, 2025	26.41	26.42	25.26	25.47	25.47	187,700
Apr 2, 2025	26.96	27.24	26.41	27.15	27.15	127,400
Apr 1, 2025	26.58	27.33	26.40	27.26	27.26	157,700
Mar 31, 2025	27.51	27.73	26.95	26.97	26.97	144,100
Mar 28, 2025	28.11	28.11	27.36	27.78	27.78	121,800
Mar 27, 2025	27.42	28.18	27.29	28.16	28.16	192,600
Mar 26, 2025	26.64	27.31	26.64	27.22	27.22	175,700
Mar 25, 2025	27.28	27.28	26.19	26.26	26.26	250,800
Mar 24, 2025	27.70	27.78	26.85	27.24	27.24	263,900
Mar 21, 2025	26.96	27.42	26.84	27.31	27.31	715,600
Mar 20, 2025	27.39	27.80	27.04	27.31	27.31	225,200
Mar 19, 2025	27.68	28.02	26.78	27.54	27.54	234,200
Mar 18, 2025	27.91	28.24	27.58	27.68	27.68	221,100
Mar 17, 2025	28.89	29.05	27.78	27.98	27.98	241,400
Mar 14, 2025	30.62	30.62	28.68	29.14	29.14	229,900
Mar 13, 2025	32.37	32.63	30.33	30.37	30.37	210,100
Mar 12, 2025	33.08	33.08	32.19	32.51	32.51	190,100
Mar 11, 2025	33.01	33.50	32.60	33.11	33.11	204,600
Mar 10, 2025	32.74	33.88	32.74	33.08	33.08	187,500
Mar 7, 2025	32.56	33.51	32.42	32.96	32.96	235,400
Mar 6, 2025	30.94	32.64	30.87	32.49	32.49	218,800
Mar 5, 2025	29.38	30.92	29.34	30.87	30.87	225,400
Mar 4, 2025	29.33	30.37	29.13	29.60	29.60	287,000
Mar 3, 2025	29.56	30.00	29.23	29.98	29.98	287,500
Feb 28, 2025	28.53	29.95	28.23	29.59	29.59	299,900
Feb 27, 2025	33.21	33.21	27.71	28.64	28.64	555,000
Feb 26, 2025	35.67	36.33	31.16	33.21	33.21	418,700
Feb 25, 2025	32.34	32.41	30.95	31.96	31.96	439,900
Feb 24, 2025	31.94	33.00	31.72	32.69	32.69	223,800
Feb 21, 2025	32.46	32.81	31.36	31.78	31.78	176,100
Feb 20, 2025	31.62	32.89	31.35	32.09	32.09	241,800
Feb 19, 2025	31.20	31.51	30.92	31.20	31.20	140,000
Feb 18, 2025	31.46	31.88	31.02	31.41	31.41	141,700
Feb 14, 2025	32.19	32.33	31.50	31.69	31.69	135,000
Feb 13, 2025	30.59	32.23	30.40	31.60	31.60	173,800
Feb 12, 2025	30.52	30.72	30.13	30.42	30.42	161,800
Feb 11, 2025	30.87	31.20	30.60	30.97	30.97	132,800
Feb 10, 2025	30.78	31.19	30.69	31.03	31.03	134,600
Feb 7, 2025	31.21	31.21	30.39	30.65	30.65	135,700
Feb 6, 2025	31.69	31.88	31.11	31.21	31.21	113,300
Feb 5, 2025	31.70	31.87	31.01	31.49	31.49	134,100
Feb 4, 2025	31.47	31.78	30.92	31.57	31.57	153,300
Feb 3, 2025	32.11	32.60	31.62	31.64	31.64	140,200
Jan 31, 2025	34.61	34.61	32.50	32.57	32.57	188,200
Jan 30, 2025	34.65	36.25	34.57	34.86	34.86	157,200
Jan 29, 2025	34.13	34.82	33.92	34.72	34.72	155,900
Jan 28, 2025	34.37	35.21	34.30	34.34	34.34	128,000
Jan 27, 2025	34.32	35.57	34.29	34.37	34.37	163,300
Jan 24, 2025	34.34	34.48	33.83	34.34	34.34	122,100
Jan 23, 2025	33.89	34.59	33.61	34.43	34.43	132,100
Jan 22, 2025	34.43	34.43	33.79	34.01	34.01	100,800
Jan 21, 2025	34.38	34.89	34.06	34.38	34.38	137,200
Jan 17, 2025	34.44	34.78	33.60	34.02	34.02	96,600
Jan 16, 2025	33.67	34.21	33.34	34.12	34.12	104,500
Jan 15, 2025	34.21	34.21	33.48	33.77	33.77	113,000
Jan 14, 2025	34.10	34.25	33.11	33.55	33.55	94,600
Jan 13, 2025	33.92	34.57	33.76	34.01	34.01	97,500
Jan 10, 2025	34.32	34.63	33.64	33.87	33.87	130,900
Jan 8, 2025	35.04	35.04	34.10	34.94	34.94	97,600
Jan 7, 2025	35.10	35.91	35.10	35.32	35.32	109,700
Jan 6, 2025	36.28	36.55	34.92	34.99	34.99	102,700
Jan 3, 2025	36.87	36.93	35.91	36.17	36.17	87,100
Jan 2, 2025	36.59	36.99	36.24	36.39	36.39	129,400
Dec 31, 2024	35.83	36.26	35.75	35.89	35.89	81,200
Dec 30, 2024	35.68	35.77	34.79	35.29	35.29	104,700
Dec 27, 2024	35.88	36.51	35.41	35.69	35.69	85,700
Dec 26, 2024	36.80	37.09	35.72	35.94	35.94	87,400
Dec 24, 2024	34.10	36.76	33.99	36.66	36.66	106,200
Dec 23, 2024	31.50	34.50	31.44	33.94	33.94	171,400
Dec 20, 2024	34.24	34.64	33.28	33.38	33.38	619,800
Dec 19, 2024	34.76	35.44	34.50	34.71	34.71	105,600
Dec 18, 2024	36.50	36.83	34.58	34.62	34.62	91,400
Dec 17, 2024	36.54	37.18	36.23	36.28	36.28	92,100
Dec 16, 2024	36.84	37.69	36.14	36.70	36.70	216,900
Dec 13, 2024	37.32	37.32	36.03	36.64	36.64	131,200
Dec 12, 2024	37.44	38.09	37.23	37.62	37.62	63,000
Dec 11, 2024	38.76	38.76	37.61	37.74	37.74	55,600
Dec 10, 2024	38.00	38.85	37.50	38.50	38.50	88,600
Dec 9, 2024	37.61	38.75	37.47	38.16	38.16	94,900
Dec 6, 2024	38.22	38.85	37.17	37.31	37.31	79,100
Dec 5, 2024	38.29	38.29	37.42	37.70	37.70	74,600
Dec 4, 2024	38.38	38.71	37.87	38.61	38.61	64,700
Dec 3, 2024	39.73	39.74	38.23	38.25	38.25	58,300
Dec 2, 2024	38.50	40.42	38.49	40.02	40.02	102,400
Nov 29, 2024	39.01	39.37	38.37	38.53	38.53	80,200
Nov 27, 2024	38.44	39.18	38.21	39.16	39.16	87,700
Nov 26, 2024	39.88	39.88	37.90	38.04	38.04	65,400
Nov 25, 2024	40.37	40.78	39.84	39.92	39.92	110,500
Nov 22, 2024	39.50	40.22	39.50	39.90	39.90	83,200
Nov 21, 2024	39.70	39.99	39.32	39.36	39.36	64,100
Nov 20, 2024	38.85	39.53	38.85	39.52	39.52	66,300
Nov 19, 2024	39.00	39.49	38.55	39.04	39.04	73,700
Nov 18, 2024	40.24	40.38	39.28	39.38	39.38	70,900
Nov 15, 2024	39.76	40.67	39.66	40.34	40.34	80,400
Nov 14, 2024	40.98	40.98	39.13	39.44	39.44	65,200
Nov 13, 2024	40.90	41.52	40.58	40.91	40.91	69,900
Nov 12, 2024	41.18	41.18	40.40	40.52	40.52	81,400
Nov 11, 2024	40.40	41.84	40.40	41.29	41.29	90,800
Nov 8, 2024	40.35	40.59	39.94	40.25	40.25	118,000
Nov 7, 2024	40.29	40.95	40.14	40.53	40.53	84,800
Nov 6, 2024	40.00	41.17	39.84	40.33	40.33	121,800
Nov 5, 2024	37.71	39.16	37.57	38.98	38.98	95,800
Nov 4, 2024	37.40	38.30	37.28	37.91	37.91	67,100
Nov 1, 2024	36.90	37.35	36.84	37.29	37.29	76,700
Oct 31, 2024	36.58	37.25	36.37	36.94	36.94	97,700
Oct 30, 2024	36.96	37.66	36.59	36.74	36.74	64,000
Oct 29, 2024	36.96	37.85	36.79	37.30	37.30	85,000
Oct 28, 2024	37.09	38.18	37.01	37.30	37.30	94,600
Oct 25, 2024	38.10	38.10	36.81	36.81	36.81	115,800
Oct 24, 2024	36.69	37.92	36.69	37.81	37.81	165,900
Oct 23, 2024	34.37	36.62	34.37	36.58	36.58	158,100
Oct 22, 2024	34.87	35.16	34.15	34.48	34.48	118,100
Oct 21, 2024	35.76	35.76	34.77	35.05	35.05	92,000
Oct 18, 2024	36.35	36.35	35.78	35.85	35.85	49,200
Oct 17, 2024	36.63	36.63	35.71	36.23	36.23	50,600
Oct 16, 2024	36.40	37.07	36.39	36.69	36.69	75,500
Oct 15, 2024	35.60	36.64	35.58	36.23	36.23	86,400
Oct 14, 2024	36.07	36.19	35.60	35.62	35.62	59,800
Oct 11, 2024	35.72	36.18	35.72	35.79	35.79	47,900
Oct 10, 2024	35.13	35.79	34.76	35.79	35.79	86,000
Oct 9, 2024	36.08	36.58	35.34	35.43	35.43	58,800
Oct 8, 2024	35.32	36.12	34.90	36.07	36.07	110,800
Oct 7, 2024	35.80	36.01	35.20	35.46	35.46	58,100
Oct 4, 2024	36.01	36.42	35.73	35.94	35.94	90,600
Oct 3, 2024	36.18	36.34	35.37	35.43	35.43	64,300
Oct 2, 2024	37.39	37.71	36.37	36.39	36.39	66,100
Oct 1, 2024	38.22	38.22	36.63	37.22	37.22	143,600
Sep 30, 2024	37.81	38.17	37.30	37.92	37.92	82,500
Sep 27, 2024	38.30	38.90	37.51	37.92	37.92	87,600
Sep 26, 2024	37.15	38.05	37.00	37.83	37.83	95,300
Sep 25, 2024	38.01	38.01	36.44	36.51	36.51	136,400
Sep 24, 2024	38.42	38.63	37.89	37.94	37.94	50,600
Sep 23, 2024	38.91	38.97	37.97	38.08	38.08	111,600
Sep 20, 2024	40.00	40.21	38.58	38.60	38.60	343,500
Sep 19, 2024	40.71	41.28	40.08	40.18	40.18	65,100
Sep 18, 2024	39.95	40.93	39.60	39.82	39.82	66,800
Sep 17, 2024	38.80	40.68	38.62	39.96	39.96	150,300
Sep 16, 2024	38.77	38.90	37.83	38.31	38.31	51,700
Sep 13, 2024	38.58	39.14	38.15	38.42	38.42	46,100
Sep 12, 2024	37.66	38.40	37.38	38.09	38.09	72,400
Sep 11, 2024	37.03	37.35	36.30	37.28	37.28	61,200
Sep 10, 2024	36.10	37.38	36.10	37.37	37.37	86,700
Sep 9, 2024	37.62	37.78	36.05	36.10	36.10	62,700
Sep 6, 2024	39.10	39.10	37.64	37.70	37.70	42,200
Sep 5, 2024	39.44	39.57	38.88	38.94	38.94	47,700
Sep 4, 2024	39.38	40.17	39.14	39.54	39.54	44,300
Sep 3, 2024	40.40	40.61	39.40	39.42	39.42	65,900
Aug 30, 2024	40.56	41.01	40.30	40.82	40.82	63,000
Aug 29, 2024	40.74	41.03	40.27	40.64	40.64	41,900
Aug 28, 2024	40.31	40.48	39.80	40.40	40.40	44,900
Aug 27, 2024	40.93	40.93	40.21	40.61	40.61	48,800
Aug 26, 2024	41.37	41.49	41.03	41.14	41.14	62,100
Aug 23, 2024	39.87	40.99	39.52	40.93	40.93	79,300
Aug 22, 2024	39.91	40.42	38.98	39.44	39.44	85,800
Aug 21, 2024	39.53	39.95	39.29	39.92	39.92	58,100
Aug 20, 2024	40.05	40.05	38.97	39.20	39.20	66,700
Aug 19, 2024	39.47	40.40	39.47	40.28	40.28	79,600
Aug 16, 2024	39.06	39.68	39.06	39.51	39.51	56,000
Aug 15, 2024	39.07	39.87	39.02	39.14	39.14	66,900
Aug 14, 2024	38.62	38.69	37.68	38.30	38.30	67,400
Aug 13, 2024	37.94	38.54	37.45	38.52	38.52	101,200
Aug 12, 2024	39.20	39.29	37.35	37.46	37.46	62,900
Aug 9, 2024	39.40	39.40	38.58	38.96	38.96	67,700
Aug 8, 2024	40.22	40.66	38.95	39.20	39.20	62,200
Aug 7, 2024	39.99	40.58	39.49	39.71	39.71	65,700
Aug 6, 2024	39.50	40.57	39.12	39.50	39.50	101,400
Aug 5, 2024	41.51	41.51	38.67	39.40	39.40	150,400
Aug 2, 2024	42.38	43.26	42.17	42.82	42.82	66,400
Aug 1, 2024	44.75	44.75	42.74	43.35	43.35	77,300
Jul 31, 2024	43.70	45.86	43.15	44.60	44.60	71,700
Jul 30, 2024	43.37	43.85	42.59	43.73	43.73	72,500
Jul 29, 2024	42.61	43.53	42.28	43.40	43.40	75,600
Jul 26, 2024	42.25	42.97	41.57	42.62	42.62	75,800
Jul 25, 2024	44.35	44.59	41.72	41.84	41.84	119,700
Jul 24, 2024	40.51	45.29	40.51	44.49	44.49	154,300
Jul 23, 2024	45.75	46.44	45.42	45.96	45.96	101,300
Jul 22, 2024	46.27	46.31	44.65	46.20	46.20	97,900
Jul 19, 2024	46.66	46.95	45.81	46.26	46.26	62,500
Jul 18, 2024	46.81	47.91	46.29	46.78	46.78	55,300
Jul 17, 2024	46.82	48.85	46.82	47.20	47.20	63,900
Jul 16, 2024	45.79	47.26	45.07	47.20	47.20	72,000
Jul 15, 2024	45.78	46.48	45.06	45.23	45.23	61,500
Jul 12, 2024	45.32	45.76	45.06	45.31	45.31	60,500
Jul 11, 2024	44.26	45.26	43.99	44.78	44.78	70,800
Jul 10, 2024	42.89	43.36	42.89	43.32	43.32	60,800
Jul 9, 2024	44.45	44.45	42.52	42.53	42.53	67,700
Jul 8, 2024	44.10	45.16	44.10	44.45	44.45	76,700
Jul 5, 2024	44.56	44.72	43.56	43.98	43.98	72,500
Jul 3, 2024	44.94	45.27	44.71	44.97	44.97	20,400
Jul 2, 2024	44.86	45.24	44.60	44.94	44.94	47,500
Jul 1, 2024	45.44	45.95	44.68	44.84	44.84	60,100
Jun 28, 2024	45.71	45.81	44.70	45.24	45.24	483,300
Jun 27, 2024	45.17	45.65	44.71	45.53	45.53	52,500
Jun 26, 2024	44.45	45.18	44.00	44.99	44.99	57,400
Jun 25, 2024	45.41	45.41	44.33	44.57	44.57	48,400
Jun 24, 2024	45.83	46.57	45.55	45.61	45.61	54,000
Jun 21, 2024	45.59	46.29	45.47	45.57	45.57	234,900
Jun 20, 2024	45.14	46.39	45.14	45.51	45.51	46,000
Jun 18, 2024	45.48	45.89	45.41	45.44	45.44	47,500
Jun 17, 2024	44.55	45.76	44.53	45.71	45.71	61,000
Jun 14, 2024	44.99	45.42	44.30	44.96	44.96	101,000
Jun 13, 2024	45.92	45.92	44.84	45.39	45.39	41,800
Jun 12, 2024	48.05	48.05	45.85	46.16	46.16	44,700
Jun 11, 2024	46.51	47.16	46.15	47.16	47.16	46,700
Jun 10, 2024	46.94	47.18	46.39	46.86	46.86	55,500
Jun 7, 2024	48.37	48.70	47.15	47.48	47.48	51,600
Jun 6, 2024	48.89	48.89	48.32	48.88	48.88	48,600
Jun 5, 2024	48.87	48.98	47.99	48.86	48.86	81,600
Jun 4, 2024	48.55	49.16	48.50	48.87	48.87	51,900
Jun 3, 2024	48.05	49.02	48.05	48.78	48.78	76,300
May 31, 2024	46.96	47.82	46.59	47.60	47.60	192,700

JBSS John B. Sanfilippo & Son, Inc.

62.14

+0.10%

SENEA Seneca Foods Corporation

94.31

+0.64%

JJSF J&J Snack Foods Corp.

115.17

+0.14%

HLF Herbalife Ltd.

7.81

-1.39%

LANC Lancaster Colony Corporation

167.40

+0.93%

UTZ Utz Brands, Inc.

13.23

+0.92%

HAIN The Hain Celestial Group, Inc.

1.8700

+0.54%

SENEB Seneca Foods Corporation

93.99

-2.96%

THS TreeHouse Foods, Inc.

22.46

-0.27%

MKC-V McCormick & Company, Incorporated

72.34

+0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

USANA Health Sciences, Inc. (USNA)

Related Tickers