NYSE - Delayed Quote USD

USANA Health Sciences, Inc. (USNA)

44.13 +0.66 (+1.52%)
At close: April 19 at 4:00 PM EDT
44.13 0.00 (0.00%)
After hours: April 19 at 5:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 43.41 44.31 43.34 44.13 44.13 85,600
Apr 18, 2024 43.18 43.73 43.13 43.47 43.47 79,300
Apr 17, 2024 43.69 44.20 42.99 43.01 43.01 74,000
Apr 16, 2024 43.41 43.69 42.59 43.19 43.19 81,300
Apr 15, 2024 44.20 44.20 43.17 43.46 43.46 86,900
Apr 12, 2024 45.08 45.52 43.83 43.97 43.97 62,200
Apr 11, 2024 45.94 45.94 45.12 45.30 45.30 60,400
Apr 10, 2024 46.35 46.35 45.48 45.48 45.48 92,000
Apr 9, 2024 46.72 47.46 46.72 47.23 47.23 61,000
Apr 8, 2024 46.19 47.08 46.19 46.72 46.72 91,700
Apr 5, 2024 45.92 46.09 45.27 45.97 45.97 145,600
Apr 4, 2024 45.89 46.29 45.44 45.82 45.82 115,000
Apr 3, 2024 46.31 46.34 45.01 45.44 45.44 153,800
Apr 2, 2024 47.74 47.74 46.44 46.64 46.64 121,800
Apr 1, 2024 48.89 48.89 47.96 47.96 47.96 68,100
Mar 28, 2024 48.49 48.90 48.29 48.50 48.50 72,300
Mar 27, 2024 47.78 48.61 47.78 48.27 48.27 61,500
Mar 26, 2024 48.22 48.27 47.52 47.53 47.53 55,600
Mar 25, 2024 47.91 48.37 47.75 48.00 48.00 55,700
Mar 22, 2024 48.79 48.79 47.83 47.83 47.83 57,400
Mar 21, 2024 48.80 49.11 48.27 48.59 48.59 76,800
Mar 20, 2024 48.33 49.17 47.73 48.59 48.59 70,200
Mar 19, 2024 49.00 49.21 48.12 48.14 48.14 68,000
Mar 18, 2024 50.11 50.11 48.89 48.90 48.90 61,100
Mar 15, 2024 48.77 50.32 48.77 50.11 50.11 367,600
Mar 14, 2024 49.89 49.89 48.60 49.00 49.00 91,400
Mar 13, 2024 48.59 50.25 48.59 50.08 50.08 82,500
Mar 12, 2024 48.97 49.30 48.52 48.72 48.72 100,600
Mar 11, 2024 48.73 49.66 48.45 49.00 49.00 106,400
Mar 8, 2024 48.96 49.62 48.33 48.58 48.58 96,500
Mar 7, 2024 48.09 48.87 47.98 48.56 48.56 111,600
Mar 6, 2024 47.06 47.71 46.58 47.58 47.58 150,000
Mar 5, 2024 48.01 48.30 46.48 46.76 46.76 111,700
Mar 4, 2024 48.20 49.14 47.97 48.50 48.50 105,300
Mar 1, 2024 48.42 48.42 47.61 48.32 48.32 85,900
Feb 29, 2024 48.54 49.20 47.51 48.26 48.26 125,500
Feb 28, 2024 47.81 48.66 47.64 48.06 48.06 43,000
Feb 27, 2024 48.65 48.87 48.13 48.13 48.13 45,200
Feb 26, 2024 48.47 49.17 48.10 48.51 48.51 44,800
Feb 23, 2024 48.18 49.01 48.00 48.77 48.77 51,400
Feb 22, 2024 48.74 49.26 48.33 48.39 48.39 58,000
Feb 21, 2024 48.66 49.65 48.66 49.30 49.30 51,400
Feb 20, 2024 48.76 49.69 48.76 48.98 48.98 50,100
Feb 16, 2024 49.30 50.49 49.19 49.40 49.40 69,100
Feb 15, 2024 48.57 50.07 48.57 49.67 49.67 81,200
Feb 14, 2024 49.71 49.71 48.34 49.06 49.06 63,500
Feb 13, 2024 51.11 51.17 48.75 49.07 49.07 100,900
Feb 12, 2024 50.82 52.75 50.82 52.36 52.36 66,800
Feb 9, 2024 50.72 51.15 50.03 50.89 50.89 55,300
Feb 8, 2024 49.55 50.94 49.55 50.85 50.85 80,600
Feb 7, 2024 52.10 52.10 48.90 49.71 49.71 101,100
Feb 6, 2024 46.57 48.17 46.53 47.80 47.80 128,700
Feb 5, 2024 47.01 47.36 46.42 46.43 46.43 63,800
Feb 2, 2024 47.78 48.27 47.22 47.23 47.23 47,700
Feb 1, 2024 47.04 48.48 46.89 48.43 48.43 93,400
Jan 31, 2024 47.76 48.03 46.72 46.82 46.82 64,400
Jan 30, 2024 47.81 48.19 47.62 47.72 47.72 88,500
Jan 29, 2024 48.47 48.74 48.00 48.11 48.11 72,400
Jan 26, 2024 49.36 49.50 48.40 48.55 48.55 60,800
Jan 25, 2024 48.48 49.01 48.31 48.82 48.82 58,900
Jan 24, 2024 48.50 48.50 47.64 47.70 47.70 47,300
Jan 23, 2024 48.99 49.20 47.84 48.09 48.09 58,600
Jan 22, 2024 47.59 48.69 47.59 48.39 48.39 70,900
Jan 19, 2024 47.86 47.86 46.84 47.47 47.47 53,300
Jan 18, 2024 47.95 48.06 47.46 47.53 47.53 70,700
Jan 17, 2024 48.29 48.81 47.52 47.83 47.83 56,000
Jan 16, 2024 50.15 50.15 48.84 48.88 48.88 56,100
Jan 12, 2024 51.41 51.41 50.04 50.52 50.52 52,400
Jan 11, 2024 50.79 51.00 49.82 50.73 50.73 64,300
Jan 10, 2024 50.40 51.18 50.18 51.05 51.05 44,000
Jan 9, 2024 50.59 51.41 50.38 50.50 50.50 54,100
Jan 8, 2024 50.39 51.14 50.10 51.03 51.03 109,300
Jan 5, 2024 51.07 51.29 50.20 50.61 50.61 67,600
Jan 4, 2024 51.90 51.95 51.39 51.48 51.48 58,800
Jan 3, 2024 54.01 54.45 51.84 52.06 52.06 91,900
Jan 2, 2024 53.52 54.81 53.52 54.45 54.45 48,200
Dec 29, 2023 53.88 54.14 53.54 53.60 53.60 52,200
Dec 28, 2023 53.69 54.34 53.69 54.05 54.05 33,200
Dec 27, 2023 53.53 54.12 53.40 53.97 53.97 77,000
Dec 26, 2023 53.13 53.44 52.51 53.37 53.37 38,700
Dec 22, 2023 52.93 53.63 52.86 52.86 52.86 43,200
Dec 21, 2023 52.10 52.96 51.40 52.77 52.77 83,200
Dec 20, 2023 51.68 52.72 51.40 51.82 51.82 144,900
Dec 19, 2023 51.87 52.25 51.28 51.75 51.75 124,300
Dec 18, 2023 52.50 52.50 51.30 51.47 51.47 77,600
Dec 15, 2023 53.83 53.83 51.90 52.25 52.25 233,300
Dec 14, 2023 52.05 54.29 51.53 53.54 53.54 150,100
Dec 13, 2023 49.52 51.97 48.97 51.70 51.70 113,800
Dec 12, 2023 49.58 50.15 49.12 49.76 49.76 58,300
Dec 11, 2023 49.51 49.59 48.82 49.40 49.40 65,600
Dec 8, 2023 49.16 49.72 49.08 49.63 49.63 49,900
Dec 7, 2023 47.58 49.46 47.30 49.34 49.34 61,800
Dec 6, 2023 47.51 48.24 47.14 47.68 47.68 48,400
Dec 5, 2023 47.76 47.81 47.10 47.31 47.31 43,600
Dec 4, 2023 47.56 48.61 47.56 48.04 48.04 55,100
Dec 1, 2023 47.15 48.49 46.90 48.06 48.06 65,100
Nov 30, 2023 46.74 47.40 46.06 47.26 47.26 74,000
Nov 29, 2023 46.23 47.03 46.00 46.70 46.70 67,300
Nov 28, 2023 46.61 47.01 46.33 46.34 46.34 50,300
Nov 27, 2023 47.00 47.13 46.55 46.55 46.55 59,000
Nov 24, 2023 46.91 47.35 46.91 47.16 47.16 16,800
Nov 22, 2023 47.21 47.90 46.97 47.02 47.02 45,800
Nov 21, 2023 45.98 46.82 45.80 46.54 46.54 50,800
Nov 20, 2023 46.06 46.42 45.25 46.24 46.24 71,600
Nov 17, 2023 46.07 46.80 45.66 46.09 46.09 174,900
Nov 16, 2023 46.40 46.40 45.66 45.80 45.80 73,200
Nov 15, 2023 46.48 47.50 46.46 46.50 46.50 75,800
Nov 14, 2023 45.87 46.98 45.87 46.55 46.55 77,000
Nov 13, 2023 45.04 45.13 44.46 44.51 44.51 62,100
Nov 10, 2023 44.95 45.56 44.47 45.27 45.27 52,000
Nov 9, 2023 45.67 45.73 44.71 44.83 44.83 70,800
Nov 8, 2023 45.87 46.10 45.00 45.30 45.30 59,700
Nov 7, 2023 46.64 46.82 45.71 45.83 45.83 64,400
Nov 6, 2023 46.18 46.59 45.63 46.43 46.43 94,700
Nov 3, 2023 45.82 46.73 45.33 46.34 46.34 95,000
Nov 2, 2023 44.80 45.32 44.43 45.05 45.05 62,700
Nov 1, 2023 46.04 46.04 44.28 44.44 44.44 52,100
Oct 31, 2023 45.94 45.95 45.12 45.55 45.55 61,800
Oct 30, 2023 45.69 47.09 45.69 46.20 46.20 100,800
Oct 27, 2023 46.37 46.37 44.40 44.91 44.91 102,200
Oct 26, 2023 45.79 47.31 44.57 46.19 46.19 120,800
Oct 25, 2023 49.98 50.53 44.01 45.45 45.45 175,900
Oct 24, 2023 54.91 55.45 54.43 55.43 55.43 80,900
Oct 23, 2023 55.88 56.02 53.95 54.56 54.56 135,800
Oct 20, 2023 57.10 57.12 55.37 55.88 55.88 89,300
Oct 19, 2023 57.36 57.78 56.71 56.75 56.75 55,300
Oct 18, 2023 56.74 57.63 56.70 57.36 57.36 36,100
Oct 17, 2023 56.20 57.23 56.20 56.82 56.82 68,000
Oct 16, 2023 55.48 56.67 55.47 56.25 56.25 53,100
Oct 13, 2023 55.12 55.74 55.01 55.09 55.09 52,600
Oct 12, 2023 56.77 56.77 54.63 55.54 55.54 63,500
Oct 11, 2023 58.67 58.73 56.85 56.97 56.97 41,400
Oct 10, 2023 58.74 59.85 58.41 58.46 58.46 73,000
Oct 9, 2023 58.22 59.19 58.22 58.87 58.87 32,000
Oct 6, 2023 57.44 58.95 57.44 58.62 58.62 80,600
Oct 5, 2023 58.05 58.29 57.28 57.79 57.79 42,700
Oct 4, 2023 58.51 58.52 57.78 58.31 58.31 40,800
Oct 3, 2023 58.16 58.59 57.62 58.36 58.36 39,900
Oct 2, 2023 58.46 58.46 57.58 58.06 58.06 64,900
Sep 29, 2023 58.88 58.88 58.19 58.61 58.61 52,000
Sep 28, 2023 58.46 59.36 58.36 58.75 58.75 81,500
Sep 27, 2023 58.71 59.35 58.07 58.22 58.22 42,500
Sep 26, 2023 59.30 59.59 58.26 58.45 58.45 58,400
Sep 25, 2023 59.59 60.03 59.46 59.76 59.76 29,100
Sep 22, 2023 60.32 60.90 59.78 59.80 59.80 34,400
Sep 21, 2023 59.36 60.67 59.01 60.38 60.38 53,800
Sep 20, 2023 59.72 60.04 59.30 59.45 59.45 28,400
Sep 19, 2023 59.34 59.92 59.14 59.64 59.64 67,400
Sep 18, 2023 59.58 60.15 59.24 59.37 59.37 53,000
Sep 15, 2023 60.72 60.99 59.05 59.47 59.47 221,100
Sep 14, 2023 59.46 60.76 59.43 60.72 60.72 81,300
Sep 13, 2023 57.95 59.27 57.81 59.07 59.07 80,900
Sep 12, 2023 58.56 58.56 57.08 57.94 57.94 69,000
Sep 11, 2023 58.81 58.91 58.36 58.56 58.56 55,000
Sep 8, 2023 60.18 60.18 58.28 58.42 58.42 50,100
Sep 7, 2023 60.84 60.91 59.65 59.96 59.96 68,000
Sep 6, 2023 62.55 62.55 59.90 60.54 60.54 76,700
Sep 5, 2023 64.39 64.39 62.13 62.22 62.22 77,100
Sep 1, 2023 64.70 65.27 64.55 64.72 64.72 55,100
Aug 31, 2023 64.56 64.93 64.24 64.29 64.29 67,900
Aug 30, 2023 64.00 64.90 64.00 64.61 64.61 44,600
Aug 29, 2023 64.16 64.41 63.67 64.15 64.15 62,900
Aug 28, 2023 63.99 64.54 63.78 63.98 63.98 81,900
Aug 25, 2023 63.84 64.24 63.61 63.86 63.86 64,000
Aug 24, 2023 63.13 64.29 63.13 63.58 63.58 115,000
Aug 23, 2023 62.32 63.51 62.25 63.45 63.45 52,300
Aug 22, 2023 62.66 62.80 61.98 62.39 62.39 66,500
Aug 21, 2023 62.99 63.18 62.57 62.61 62.61 65,200
Aug 18, 2023 63.22 63.70 63.01 63.35 63.35 87,000
Aug 17, 2023 63.87 64.35 63.70 63.80 63.80 52,900
Aug 16, 2023 65.46 65.46 63.82 63.86 63.86 62,400
Aug 15, 2023 65.35 65.84 64.93 65.43 65.43 55,400
Aug 14, 2023 66.09 66.09 65.00 65.29 65.29 61,000
Aug 11, 2023 66.13 66.50 65.88 66.16 66.16 57,000
Aug 10, 2023 66.35 66.69 65.79 66.23 66.23 52,700
Aug 9, 2023 66.28 66.61 65.51 66.10 66.10 47,700
Aug 8, 2023 65.53 66.50 65.06 66.45 66.45 65,900
Aug 7, 2023 66.35 66.35 63.75 65.82 65.82 57,300
Aug 4, 2023 66.37 67.32 66.00 66.29 66.29 74,600
Aug 3, 2023 64.69 66.69 64.69 66.61 66.61 55,500
Aug 2, 2023 63.64 65.91 63.11 64.71 64.71 99,100
Aug 1, 2023 64.61 64.99 63.84 63.91 63.91 47,200
Jul 31, 2023 64.93 65.70 64.10 64.91 64.91 83,400
Jul 28, 2023 66.25 66.44 63.60 65.13 65.13 103,200
Jul 27, 2023 68.00 68.00 65.00 65.92 65.92 107,500
Jul 26, 2023 64.90 69.60 64.90 67.92 67.92 109,900
Jul 25, 2023 63.43 63.94 63.18 63.39 63.39 53,300
Jul 24, 2023 62.82 64.35 62.59 63.79 63.79 44,000
Jul 21, 2023 63.09 63.29 62.29 63.07 63.07 70,500
Jul 20, 2023 62.24 63.04 61.31 62.93 62.93 66,100
Jul 19, 2023 61.61 62.57 61.23 62.12 62.12 53,600
Jul 18, 2023 61.03 61.79 61.01 61.29 61.29 53,700
Jul 17, 2023 61.09 61.69 60.85 61.33 61.33 51,800
Jul 14, 2023 61.08 61.29 60.47 60.94 60.94 34,000
Jul 13, 2023 61.45 61.75 61.02 61.38 61.38 29,700
Jul 12, 2023 61.33 62.10 61.09 61.29 61.29 56,200
Jul 11, 2023 61.38 61.38 60.17 60.77 60.77 45,600
Jul 10, 2023 61.87 62.58 60.78 60.98 60.98 45,600
Jul 7, 2023 62.63 62.97 61.96 61.98 61.98 46,200
Jul 6, 2023 62.34 63.01 61.21 62.71 62.71 68,600
Jul 5, 2023 63.50 64.00 62.55 62.79 62.79 90,500
Jul 3, 2023 63.00 63.75 62.97 63.55 63.55 27,000
Jun 30, 2023 62.98 63.63 62.74 63.04 63.04 53,400
Jun 29, 2023 61.83 63.67 61.83 62.59 62.59 69,500
Jun 28, 2023 61.66 62.10 60.54 61.99 61.99 63,100
Jun 27, 2023 61.05 62.29 61.05 61.74 61.74 67,500
Jun 26, 2023 61.29 62.11 61.10 61.17 61.17 56,700
Jun 23, 2023 60.55 62.12 60.32 61.03 61.03 108,000
Jun 22, 2023 60.51 61.51 59.79 60.56 60.56 77,800
Jun 21, 2023 61.01 61.16 60.39 60.41 60.41 74,200
Jun 20, 2023 61.42 62.24 60.82 61.03 61.03 86,900
Jun 16, 2023 61.82 61.97 60.53 61.15 61.15 217,400
Jun 15, 2023 61.00 61.36 60.31 61.07 61.07 91,800
Jun 14, 2023 61.97 62.98 60.43 61.16 61.16 96,900
Jun 13, 2023 62.70 63.16 61.93 62.07 62.07 52,500
Jun 12, 2023 63.22 63.22 62.44 62.48 62.48 44,400
Jun 9, 2023 63.70 63.86 62.60 62.96 62.96 52,700
Jun 8, 2023 64.03 64.07 63.26 63.68 63.68 53,100
Jun 7, 2023 62.86 64.42 62.84 64.04 64.04 62,300
Jun 6, 2023 61.82 63.40 61.82 62.83 62.83 45,200
Jun 5, 2023 62.90 62.90 61.71 61.95 61.95 45,000
Jun 2, 2023 61.66 63.63 61.65 63.54 63.54 47,700
Jun 1, 2023 60.62 61.54 60.38 61.26 61.26 57,700
May 31, 2023 62.25 62.25 60.47 60.67 60.67 85,700
May 30, 2023 62.49 62.91 61.52 62.36 62.36 54,200
May 26, 2023 61.72 63.25 61.72 62.77 62.77 42,500
May 25, 2023 61.60 62.40 61.51 61.90 61.90 45,500
May 24, 2023 62.68 62.68 61.72 62.07 62.07 38,000
May 23, 2023 63.08 63.43 62.68 62.69 62.69 47,300
May 22, 2023 64.26 64.26 62.40 63.20 63.20 54,600
May 19, 2023 64.14 64.50 63.38 64.28 64.28 96,600
May 18, 2023 62.89 63.93 62.60 63.71 63.71 44,900
May 17, 2023 63.81 63.81 62.89 63.18 63.18 64,900
May 16, 2023 64.41 64.47 63.56 63.79 63.79 47,700
May 15, 2023 65.37 65.55 65.00 65.25 65.25 40,200
May 12, 2023 65.26 65.73 64.94 65.26 65.26 61,100
May 11, 2023 64.66 65.36 64.54 65.36 65.36 77,100
May 10, 2023 65.80 65.80 64.25 65.14 65.14 64,400
May 9, 2023 66.39 66.39 65.38 65.38 65.38 40,900
May 8, 2023 67.31 67.31 66.20 66.39 66.39 52,100
May 5, 2023 67.50 67.79 66.10 67.14 67.14 82,700
May 4, 2023 67.26 67.89 65.91 67.08 67.08 62,800
May 3, 2023 67.16 68.54 67.16 67.44 67.44 83,000
May 2, 2023 66.69 67.41 65.82 67.24 67.24 72,200
May 1, 2023 66.09 67.30 66.09 66.95 66.95 63,600
Apr 28, 2023 67.23 67.53 66.00 66.37 66.37 90,800
Apr 27, 2023 67.98 68.38 66.99 67.15 67.15 78,500
Apr 26, 2023 65.20 68.68 63.78 67.90 67.90 129,900
Apr 25, 2023 64.40 64.76 62.49 62.61 62.61 125,100
Apr 24, 2023 64.94 65.33 64.59 64.73 64.73 39,200
Apr 21, 2023 64.75 65.30 64.75 65.10 65.10 47,900
Apr 20, 2023 63.88 64.57 63.53 64.57 64.57 55,100

Related Tickers

JBSS John B. Sanfilippo & Son, Inc.
98.17
+1.57%
 
CENTA Central Garden & Pet Company
34.52
+1.89%
 
HLF Herbalife Ltd.
8.84
+2.91%
 
POST Post Holdings, Inc.
104.00
+1.05%
 
THS TreeHouse Foods, Inc.
36.74
+0.30%
 
FLO Flowers Foods, Inc.
24.58
+2.25%
 
JJSF J&J Snack Foods Corp.
137.09
+1.93%
 
STKL SunOpta Inc.
5.96
+1.02%
 
SENEA Seneca Foods Corporation
57.81
+1.81%
 
PPC Pilgrim's Pride Corporation
35.77
+0.62%