USANA Health Sciences, Inc. Common Stock (USNA)

32.82Last Price

-2.04 (-5.85%)Change

Usana Health Sciences Inc is a company that specializes in the development and manufacturing of nutritional supplements, personal care products, and energy sports products

Focused on promoting health and well-being, Usana combines science with quality in its offerings, delivering products that support a balanced lifestyle. The company markets its products through a direct selling model, engaging a network of independent distributors to reach consumers globally. Usana is committed to research and innovation, ensuring its formulations meet high standards of efficacy and safety while catering to a diverse range of health and wellness needs.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	34.65	36.25	34.57	34.86	157,228	34.86
1/29/2025	34.13	34.82	33.92	34.72	155,937	34.72
1/28/2025	34.37	35.20	34.30	34.34	127,981	34.34
1/27/2025	34.32	35.57	34.29	34.37	163,345	34.37
1/24/2025	34.34	34.48	33.83	34.34	122,116	34.34
1/23/2025	33.89	34.59	33.61	34.43	132,098	34.43
1/22/2025	34.43	34.43	33.79	34.01	100,831	34.01
1/21/2025	34.38	34.89	34.06	34.38	137,159	34.38
1/17/2025	34.44	34.78	33.60	34.02	96,625	34.02
1/16/2025	33.67	34.21	33.34	34.12	104,507	34.12
1/15/2025	34.21	34.21	33.48	33.77	113,017	33.77
1/14/2025	34.10	34.25	33.11	33.55	94,589	33.55
1/13/2025	33.92	34.57	33.76	34.01	97,549	34.01
1/10/2025	34.32	34.63	33.64	33.87	130,893	33.87
1/08/2025	35.04	35.04	34.10	34.94	97,628	34.94
1/07/2025	35.10	35.91	35.10	35.32	109,689	35.32
1/06/2025	36.28	36.55	34.92	34.99	102,707	34.99
1/03/2025	36.87	36.93	35.91	36.17	87,072	36.17
1/02/2025	36.59	36.99	36.24	36.39	129,382	36.39
12/31/2024	35.29	0.00	35.89	35.89	0	35.89
12/30/2024	35.68	35.77	34.79	35.29	104,749	35.29
12/27/2024	35.88	36.51	35.41	35.69	85,667	35.69
12/26/2024	36.80	37.09	35.72	35.94	87,379	35.94
12/24/2024	34.10	36.76	33.98	36.66	106,151	36.66
12/23/2024	31.50	34.50	31.44	33.94	171,427	33.94
12/20/2024	34.24	34.64	33.27	33.38	619,780	33.38
12/19/2024	34.76	35.44	34.50	34.72	81,727	34.72
12/18/2024	36.50	36.83	34.58	34.62	91,391	34.62
12/17/2024	36.54	37.18	36.23	36.28	92,064	36.28
12/16/2024	36.84	37.69	36.14	36.70	216,926	36.70
12/13/2024	37.32	37.32	36.03	36.64	131,172	36.64
12/12/2024	37.44	38.09	37.23	37.62	63,035	37.62
12/11/2024	38.76	38.76	37.61	37.74	55,649	37.74
12/10/2024	38.00	38.84	37.50	38.50	88,593	38.50
12/09/2024	37.61	38.75	37.47	38.16	94,876	38.16
12/06/2024	38.22	38.85	37.17	37.31	79,128	37.31
12/05/2024	38.29	38.29	37.42	37.70	74,557	37.70
12/04/2024	38.38	38.71	37.87	38.61	64,657	38.61
12/03/2024	39.73	39.74	38.23	38.25	58,334	38.25
12/02/2024	38.50	40.42	38.49	40.02	102,416	40.02
11/29/2024	39.01	39.37	38.37	38.53	80,216	38.53
11/27/2024	38.44	39.18	38.21	39.16	87,696	39.16
11/26/2024	39.88	39.88	37.90	38.04	65,370	38.04
11/25/2024	40.37	40.78	39.84	39.92	110,486	39.92
11/22/2024	39.50	40.22	39.50	39.90	83,195	39.90
11/21/2024	39.70	39.99	39.32	39.36	64,073	39.36
11/20/2024	38.85	39.53	38.85	39.52	66,309	39.52
11/19/2024	39.00	39.49	38.55	39.04	73,709	39.04
11/18/2024	40.24	40.38	39.28	39.38	70,893	39.38
11/15/2024	39.76	40.66	39.66	40.34	80,352	40.34
11/14/2024	40.98	40.98	39.13	39.44	65,222	39.44
11/13/2024	40.90	41.52	40.58	40.91	69,882	40.91
11/12/2024	41.18	41.18	40.40	40.52	81,445	40.52
11/11/2024	40.40	41.84	40.40	41.29	90,775	41.29
11/08/2024	40.35	40.59	39.94	40.25	117,980	40.25
11/07/2024	40.29	40.95	40.14	40.53	84,839	40.53
11/06/2024	40.00	41.17	39.84	40.33	121,767	40.33
11/05/2024	37.71	39.16	37.57	38.98	95,826	38.98
11/04/2024	37.40	38.30	37.28	37.91	67,138	37.91
11/01/2024	36.90	37.35	36.84	37.29	76,673	37.29
10/31/2024	36.58	37.25	36.37	36.94	97,662	36.94