S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)

USANA Health Sciences (USNA) Stock Chart & Stock Price History

$48.32
+0.06 (+0.12%)
(As of 03/1/2024 ET)

USANA Health Sciences Stock Price Performance

5 Day
Performance
-0.92%
1 Month
Performance
-0.23%
3 Month
Performance
+0.54%
6 Month
Performance
-25.41%
Year-To-Date
Performance
-9.85%
1 Year
Performance
-21.85%
Receive USNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for USANA Health Sciences and its competitors with MarketBeat's FREE daily newsletter


USNA Stock Chart for Friday, March, 1, 2024

USANA Health Sciences Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/29/2024$48.06$48.28
+0.46%
$48.93$47.51125,477 shs$923.60 million
02/28/2024$48.18$48.06
-0.25%
$48.66$47.6443,002 shs$919.39 million
02/27/2024$48.51$48.18
-0.68%
$48.87$48.1745,242 shs$921.68 million
02/26/2024$48.77$48.51
-0.53%
$49.17$48.1044,776 shs$928.00 million
02/23/2024$48.39$48.79
+0.83%
$49.01$48.1151,403 shs$933.35 million
02/22/2024$49.20$48.39
-1.65%
$49.26$48.3357,916 shs$925.70 million
02/21/2024$49.01$49.20
+0.39%
$49.65$48.7751,432 shs$941.20 million
02/20/2024$49.40$49.01
-0.79%
$49.69$48.8450,128 shs$937.56 million
02/19/2024$49.40$49.40$50.49$49.1969,000 shs$945.02 million
02/16/2024$49.60$49.36
-0.48%
$50.49$49.2069,067 shs$944.26 million
02/15/2024$49.06$49.60
+1.10%
$50.07$48.7181,177 shs$948.85 million
02/14/2024$49.07$49.06
-0.02%
$49.71$48.3463,401 shs$938.52 million
02/13/2024$52.36$49.07
-6.28%
$51.17$48.75100,918 shs$938.71 million
02/12/2024$50.89$52.36
+2.89%
$52.75$50.8266,818 shs$1.00 billion
02/09/2024$50.85$50.93
+0.16%
$51.15$50.0355,339 shs$974.29 million
02/08/2024$49.71$50.85
+2.29%
$50.94$49.5571,987 shs$972.76 million
02/07/2024$47.80$49.71
+4.00%
$52.10$48.90101,147 shs$950.95 million
02/06/2024$46.47$47.80
+2.86%
$48.17$46.53128,565 shs$914.41 million
02/05/2024$47.23$46.47
-1.61%
$47.36$46.4763,804 shs$888.97 million
02/02/2024$48.43$47.26
-2.42%
$48.23$47.2247,645 shs$904.08 million
02/01/2024$46.75$48.43
+3.59%
$48.48$46.9093,371 shs$926.47 million
01/31/2024$47.72$46.75
-2.03%
$48.03$46.7264,378 shs$894.33 million
01/30/2024$48.11$47.72
-0.81%
$48.19$47.6288,501 shs$912.88 million
01/29/2024$48.55$48.11
-0.91%
$48.74$48.0072,419 shs$920.34 million
01/26/2024$48.76$48.55
-0.43%
$49.50$48.4052,840 shs$928.76 million
01/25/2024$47.70$48.76
+2.22%
$48.85$48.3358,892 shs$932.78 million
01/24/2024$48.09$47.70
-0.81%
$48.50$47.6447,276 shs$912.50 million
01/23/2024$48.38$48.09
-0.60%
$49.20$47.8458,628 shs$919.96 million
01/22/2024$47.47$48.38
+1.92%
$48.69$47.4370,879 shs$925.51 million
01/19/2024$47.51$47.47
-0.08%
$47.58$46.9453,345 shs$908.10 million
01/18/2024$47.92$47.51
-0.85%
$48.31$47.4670,688 shs$908.87 million
01/17/2024$48.89$47.92
-1.99%
$48.65$47.5256,027 shs$916.61 million
01/16/2024$50.52$48.89
-3.23%
$50.01$48.8956,118 shs$935.27 million
01/15/2024$50.52$50.52$51.41$50.0452,300 shs$966.45 million
01/12/2024$50.65$50.59
-0.12%
$51.34$50.0452,394 shs$967.79 million
01/11/2024$51.05$50.65
-0.78%
$51.00$49.8564,304 shs$968.93 million
01/10/2024$50.41$51.05
+1.27%
$51.18$50.1843,981 shs$976.59 million
01/09/2024$51.03$50.41
-1.21%
$51.41$50.3854,127 shs$964.34 million
01/08/2024$50.61$51.03
+0.83%
$51.14$50.10109,171 shs$976.20 million
01/05/2024$51.46$50.68
-1.52%
$51.37$50.2067,567 shs$969.51 million
01/04/2024$52.10$51.46
-1.22%
$51.95$51.4158,846 shs$984.43 million
01/03/2024$54.45$52.10
-4.33%
$54.45$51.8491,884 shs$996.58 million
01/02/2024$53.60$54.45
+1.59%
$54.79$53.4348,195 shs$1.04 billion
01/01/2024$53.60$53.60$54.14$53.5452,200 shs$1.03 billion
12/29/2023$54.05$53.62
-0.80%
$54.14$53.5452,237 shs$1.03 billion
12/28/2023$53.94$54.05
+0.20%
$54.34$53.6932,403 shs$1.03 billion
12/27/2023$53.43$53.94
+0.95%
$54.09$53.3676,977 shs$1.03 billion
12/26/2023$52.86$53.43
+1.08%
$53.43$52.5638,681 shs$1.02 billion
12/25/2023$52.86$52.86$53.63$52.8643,300 shs$1.01 billion
12/22/2023$52.88$52.97
+0.17%
$53.63$52.7943,184 shs$1.01 billion
12/21/2023$51.85$52.88
+1.99%
$52.96$51.4083,151 shs$1.01 billion
12/20/2023$51.72$51.85
+0.25%
$52.72$51.40144,874 shs$991.89 million
12/19/2023$51.42$51.72
+0.58%
$52.25$51.28124,310 shs$989.40 million
12/18/2023$52.25$51.42
-1.59%
$52.46$51.3077,592 shs$983.67 million
12/15/2023$53.54$52.25
-2.41%
$53.83$51.90226,000 shs$999.54 million
12/14/2023$51.70$53.54
+3.56%
$54.29$51.53150,110 shs$1.02 billion
12/13/2023$49.76$51.70
+3.90%
$51.97$48.97113,682 shs$989.02 million
12/12/2023$49.40$49.76
+0.73%
$50.15$49.1258,295 shs$951.91 million
12/11/2023$49.63$49.40
-0.46%
$49.59$48.8265,511 shs$945.02 million
12/08/2023$49.34$49.63
+0.59%
$49.72$49.0849,870 shs$949.42 million
12/07/2023$47.69$49.34
+3.46%
$49.46$47.3061,778 shs$943.87 million
12/06/2023$47.28$47.69
+0.87%
$48.24$47.1448,436 shs$912.31 million
12/05/2023$48.02$47.28
-1.54%
$47.75$47.1043,610 shs$904.47 million
12/04/2023$48.06$48.02
-0.08%
$48.61$48.0255,095 shs$918.62 million
12/01/2023$47.26$48.06
+1.69%
$48.49$46.9065,090 shs$919.39 million
11/30/2023$46.70$47.26
+1.20%
$47.40$46.0673,987 shs$904.08 million
11/29/2023$46.34$46.70
+0.78%
$47.03$46.0067,334 shs$893.37 million

This page (NYSE:USNA) was last updated on 3/1/2024 by MarketBeat.com Staff