Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free USNA Stock Alerts

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

$42.62
+0.78 (+1.86%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

USANA Health Sciences Stock Price Performance

5 Day
Performance
-7.87%
1 Month
Performance
-5.44%
3 Month
Performance
-1.96%
6 Month
Performance
-12.21%
Year-To-Date
Performance
-20.49%
1 Year
Performance
-37.26%
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

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

USNA Stock Chart for Friday, July, 26, 2024

USNA Chart by TradingView

USANA Health Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$44.49$41.84
-5.96%		$44.59$41.72118,824 shs$797.05 million
07/24/2024$45.87$44.49
-3.01%		$45.29$40.51153,755 shs$847.53 million
07/23/2024$46.20$45.87
-0.71%		$46.44$45.44101,327 shs$873.82 million
07/22/2024$46.26$46.20
-0.13%		$46.31$44.6597,817 shs$880.11 million
07/19/2024$46.69$46.26
-0.92%		$46.95$45.8162,532 shs$881.25 million
07/18/2024$47.20$46.69
-1.08%		$47.91$46.2255,280 shs$889.44 million
07/17/2024$47.20$47.20$48.85$46.8262,307 shs$899.16 million
07/16/2024$45.23$47.20
+4.36%		$47.26$45.0771,955 shs$899.16 million
07/15/2024$45.31$45.23
-0.18%		$46.48$45.0661,460 shs$861.68 million
07/12/2024$44.78$45.31
+1.18%		$45.76$45.0660,540 shs$863.16 million
07/11/2024$43.32$44.78
+3.37%		$45.26$43.9970,801 shs$853.10 million
07/10/2024$42.53$43.32
+1.86%		$43.36$42.8960,512 shs$825.25 million
07/09/2024$44.45$42.53
-4.32%		$44.45$42.5267,710 shs$810.20 million
07/08/2024$43.98$44.45
+1.07%		$45.16$44.1076,724 shs$846.77 million
07/05/2024$44.97$43.98
-2.20%		$44.72$43.5672,431 shs$837.82 million
07/04/2024$44.97$44.97$45.27$44.7120,362 shs$856.68 million
07/03/2024$44.94$44.97
+0.07%		$45.27$44.7120,362 shs$856.68 million
07/02/2024$44.84$44.94
+0.22%		$45.24$44.6047,494 shs$856.11 million
07/01/2024$45.24$44.84
-0.88%		$45.95$44.6860,124 shs$854.20 million
06/28/2024$45.53$45.24
-0.64%		$45.81$44.70483,209 shs$861.82 million
06/27/2024$45.07$45.53
+1.02%		$45.65$44.7150,516 shs$867.39 million
06/26/2024$44.56$45.07
+1.14%		$45.18$44.0057,380 shs$858.58 million
06/25/2024$45.60$44.56
-2.28%		$45.29$44.3348,443 shs$848.87 million
06/24/2024$45.57$45.60
+0.07%		$46.57$45.5554,009 shs$868.68 million
06/21/2024$45.50$45.56
+0.13%		$46.29$45.48234,864 shs$867.92 million
06/20/2024$45.44$45.50
+0.13%		$46.39$45.2145,981 shs$866.78 million
06/19/2024$45.44$45.44$45.89$45.4147,511 shs$865.63 million
06/18/2024$45.66$45.44
-0.47%		$45.89$45.4147,511 shs$865.63 million
06/17/2024$44.96$45.66
+1.55%		$45.73$44.5460,904 shs$869.73 million
06/14/2024$45.39$44.96
-0.95%		$45.42$44.30101,041 shs$856.49 million
06/13/2024$46.15$45.39
-1.65%		$45.92$44.8441,839 shs$864.73 million
06/12/2024$47.16$46.15
-2.14%		$48.03$45.8544,679 shs$879.16 million
06/11/2024$46.92$47.16
+0.51%		$47.16$46.1546,723 shs$898.40 million
06/10/2024$47.48$46.92
-1.18%		$47.18$46.3955,508 shs$893.83 million
06/07/2024$48.88$47.48
-2.86%		$48.70$47.1547,488 shs$904.49 million
06/06/2024$48.86$48.88
+0.04%		$48.89$48.3248,640 shs$931.16 million
06/05/2024$48.87$48.86
-0.02%		$48.98$47.9981,640 shs$930.78 million
06/04/2024$48.83$48.87
+0.08%		$49.16$48.5051,926 shs$930.97 million
06/03/2024$47.60$48.83
+2.58%		$49.02$48.0876,253 shs$906.83 million
05/31/2024$46.71$47.57
+1.84%		$47.82$46.59192,725 shs$906.21 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/30/2024$46.60$46.71
+0.24%		$47.29$46.1178,006 shs$889.87 million
05/29/2024$46.87$46.60
-0.58%		$46.77$46.2061,467 shs$887.73 million
05/28/2024$46.71$46.87
+0.34%		$47.13$46.4855,338 shs$892.87 million
05/27/2024$46.71$46.71$47.95$46.5647,800 shs$889.83 million
05/24/2024$47.82$46.65
-2.45%		$47.80$46.5647,876 shs$888.68 million
05/23/2024$48.56$47.82
-1.52%		$48.69$47.4354,526 shs$910.97 million
05/22/2024$49.75$48.56
-2.39%		$49.72$48.5675,954 shs$925.07 million
05/21/2024$48.58$49.75
+2.41%		$49.75$48.4358,719 shs$947.74 million
05/20/2024$48.99$48.58
-0.84%		$49.12$48.5780,283 shs$925.50 million
05/17/2024$48.46$48.97
+1.05%		$49.02$48.4660,376 shs$932.88 million
05/16/2024$47.96$48.46
+1.04%		$48.71$47.9761,998 shs$923.21 million
05/15/2024$47.55$47.96
+0.86%		$48.04$47.2252,558 shs$913.64 million
05/14/2024$47.27$47.55
+0.59%		$47.99$47.0464,530 shs$905.83 million
05/13/2024$46.71$47.27
+1.20%		$47.69$47.0964,556 shs$900.49 million
05/10/2024$46.32$46.72
+0.86%		$46.74$46.0172,787 shs$897.02 million
05/09/2024$45.07$46.32
+2.77%		$46.35$45.2071,519 shs$889.34 million
05/08/2024$44.74$45.07
+0.75%		$45.39$44.1175,366 shs$865.34 million
05/07/2024$44.61$44.74
+0.28%		$45.06$44.4961,789 shs$858.91 million
05/06/2024$45.55$44.61
-2.06%		$45.82$44.3487,189 shs$856.51 million
05/03/2024$47.10$45.55
-3.29%		$47.44$45.31111,036 shs$876.38 million
05/02/2024$45.55$47.10
+3.40%		$47.43$45.74105,329 shs$906.20 million
05/01/2024$41.50$45.55
+9.76%		$47.00$44.36126,322 shs$876.38 million
04/30/2024$42.98$41.50
-3.44%		$42.76$41.45104,538 shs$798.46 million
04/29/2024$43.47$42.98
-1.13%		$44.14$42.8669,199 shs$826.94 million
04/26/2024$43.12$43.47
+0.81%		$43.76$43.3346,882 shs$836.41 million
04/25/2024$43.66$43.12
-1.24%		$43.86$42.71111,811 shs$829.63 million

Related Companies:
This page (NYSE:USNA) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored