USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
17.06
-0.77 (-4.32%)
Mar 9, 2026, 1:52 PM EDT - Market open
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.84 | 17.96 | 17.53 | 17.83 | 17.83 | -2.03% | 179,609 |
| Mar 5, 2026 | 19.14 | 19.24 | 18.04 | 18.20 | 18.20 | -5.85% | 269,087 |
| Mar 4, 2026 | 19.29 | 19.45 | 18.84 | 19.33 | 19.33 | -0.62% | 146,237 |
| Mar 3, 2026 | 19.86 | 19.86 | 19.12 | 19.45 | 19.45 | -3.19% | 143,238 |
| Mar 2, 2026 | 21.14 | 21.14 | 19.89 | 20.09 | 20.09 | -6.64% | 156,808 |
| Feb 27, 2026 | 21.75 | 22.15 | 21.45 | 21.52 | 21.52 | 1.70% | 165,424 |
| Feb 26, 2026 | 21.26 | 21.40 | 20.98 | 21.16 | 21.16 | -0.47% | 95,082 |
| Feb 25, 2026 | 21.45 | 21.45 | 20.69 | 21.26 | 21.26 | -1.85% | 104,282 |
| Feb 24, 2026 | 21.61 | 21.87 | 21.17 | 21.66 | 21.66 | -0.73% | 153,756 |
| Feb 23, 2026 | 21.82 | 22.19 | 21.29 | 21.82 | 21.82 | 0.69% | 187,765 |
| Feb 20, 2026 | 20.25 | 22.22 | 20.15 | 21.67 | 21.67 | 5.45% | 222,568 |
| Feb 19, 2026 | 18.98 | 20.80 | 18.98 | 20.55 | 20.55 | 8.16% | 167,917 |
| Feb 18, 2026 | 22.52 | 22.52 | 18.57 | 19.00 | 19.00 | -8.03% | 233,836 |
| Feb 17, 2026 | 21.17 | 21.17 | 20.22 | 20.66 | 20.66 | -1.15% | 102,559 |
| Feb 13, 2026 | 20.92 | 21.38 | 20.65 | 20.90 | 20.90 | -0.29% | 93,946 |
| Feb 12, 2026 | 21.21 | 21.21 | 20.62 | 20.96 | 20.96 | -0.85% | 104,450 |
| Feb 11, 2026 | 21.34 | 21.37 | 20.84 | 21.14 | 21.14 | -1.35% | 94,719 |
| Feb 10, 2026 | 21.15 | 22.06 | 21.00 | 21.43 | 21.43 | 1.08% | 92,915 |
| Feb 9, 2026 | 21.55 | 21.55 | 20.57 | 21.20 | 21.20 | -0.66% | 95,785 |
| Feb 6, 2026 | 20.72 | 21.41 | 20.72 | 21.34 | 21.34 | 2.55% | 73,758 |
| Feb 5, 2026 | 20.92 | 21.06 | 20.30 | 20.81 | 20.81 | -0.43% | 88,877 |
| Feb 4, 2026 | 20.60 | 21.03 | 20.49 | 20.90 | 20.90 | 2.25% | 93,078 |
| Feb 3, 2026 | 21.59 | 21.70 | 20.24 | 20.44 | 20.44 | -5.63% | 103,579 |
| Feb 2, 2026 | 21.69 | 21.98 | 21.11 | 21.66 | 21.66 | -0.18% | 85,396 |
| Jan 30, 2026 | 21.57 | 21.93 | 21.35 | 21.70 | 21.70 | 0.09% | 107,046 |
| Jan 29, 2026 | 21.46 | 21.68 | 21.01 | 21.68 | 21.68 | 1.45% | 92,749 |
| Jan 28, 2026 | 22.07 | 22.18 | 21.32 | 21.37 | 21.37 | -3.48% | 143,163 |
| Jan 27, 2026 | 22.13 | 22.22 | 21.82 | 22.14 | 22.14 | -0.36% | 118,993 |
| Jan 26, 2026 | 22.59 | 22.59 | 21.81 | 22.22 | 22.22 | -1.38% | 98,113 |
| Jan 23, 2026 | 22.42 | 22.55 | 21.98 | 22.53 | 22.53 | 0.09% | 111,584 |
| Jan 22, 2026 | 22.26 | 22.90 | 22.08 | 22.51 | 22.51 | 1.21% | 108,336 |
| Jan 21, 2026 | 22.09 | 22.67 | 21.92 | 22.24 | 22.24 | 1.23% | 115,195 |
| Jan 20, 2026 | 21.42 | 22.18 | 20.85 | 21.97 | 21.97 | 0.18% | 129,184 |
| Jan 16, 2026 | 21.59 | 22.17 | 21.44 | 21.93 | 21.93 | 1.53% | 133,740 |
| Jan 15, 2026 | 20.54 | 21.99 | 20.45 | 21.60 | 21.60 | 5.47% | 175,531 |
| Jan 14, 2026 | 20.26 | 20.77 | 20.20 | 20.48 | 20.48 | 0.84% | 116,685 |
| Jan 13, 2026 | 20.56 | 20.96 | 20.19 | 20.31 | 20.31 | -1.41% | 100,855 |
| Jan 12, 2026 | 20.44 | 21.35 | 20.20 | 20.60 | 20.60 | 3.78% | 156,339 |
| Jan 9, 2026 | 20.09 | 20.40 | 19.65 | 19.85 | 19.85 | -0.80% | 107,849 |
| Jan 8, 2026 | 19.21 | 20.24 | 19.21 | 20.01 | 20.01 | 2.25% | 117,607 |
| Jan 7, 2026 | 19.60 | 19.67 | 19.17 | 19.57 | 19.57 | 0.41% | 97,735 |
| Jan 6, 2026 | 19.00 | 19.58 | 19.00 | 19.49 | 19.49 | 2.52% | 120,374 |
| Jan 5, 2026 | 19.26 | 19.56 | 18.94 | 19.01 | 19.01 | -2.21% | 142,672 |
| Jan 2, 2026 | 19.68 | 19.72 | 19.28 | 19.44 | 19.44 | -0.97% | 96,062 |
| Dec 31, 2025 | 19.84 | 19.84 | 19.39 | 19.63 | 19.63 | -1.31% | 94,679 |
| Dec 30, 2025 | 19.66 | 19.98 | 19.62 | 19.89 | 19.89 | 0.81% | 84,190 |
| Dec 29, 2025 | 19.80 | 19.81 | 19.44 | 19.73 | 19.73 | -0.55% | 92,948 |
| Dec 26, 2025 | 19.99 | 20.00 | 19.60 | 19.84 | 19.84 | -0.80% | 100,472 |
| Dec 24, 2025 | 19.52 | 20.03 | 19.52 | 20.00 | 20.00 | 2.04% | 79,937 |
| Dec 23, 2025 | 19.68 | 19.69 | 19.40 | 19.60 | 19.60 | -0.46% | 161,530 |
| Dec 22, 2025 | 19.84 | 20.13 | 19.58 | 19.69 | 19.69 | -1.15% | 131,469 |
| Dec 19, 2025 | 20.24 | 20.51 | 19.53 | 19.92 | 19.92 | -2.11% | 444,470 |
| Dec 18, 2025 | 20.48 | 20.65 | 20.23 | 20.35 | 20.35 | -0.63% | 140,278 |
| Dec 17, 2025 | 20.27 | 20.64 | 20.14 | 20.48 | 20.48 | 0.74% | 145,720 |
| Dec 16, 2025 | 20.34 | 20.64 | 20.12 | 20.33 | 20.33 | 0.05% | 110,746 |
| Dec 15, 2025 | 20.56 | 20.77 | 20.27 | 20.32 | 20.32 | -0.54% | 139,938 |
| Dec 12, 2025 | 20.49 | 20.95 | 20.39 | 20.43 | 20.43 | -0.29% | 95,169 |
| Dec 11, 2025 | 20.66 | 21.11 | 20.39 | 20.49 | 20.49 | -1.82% | 115,410 |
| Dec 10, 2025 | 20.14 | 21.07 | 20.14 | 20.87 | 20.87 | 4.04% | 276,967 |
| Dec 9, 2025 | 19.39 | 20.13 | 19.39 | 20.06 | 20.06 | 3.35% | 109,541 |
| Dec 8, 2025 | 20.07 | 20.07 | 19.33 | 19.41 | 19.41 | -2.32% | 123,841 |
| Dec 5, 2025 | 19.51 | 20.18 | 19.51 | 19.87 | 19.87 | 1.33% | 105,936 |
| Dec 4, 2025 | 20.15 | 20.25 | 19.51 | 19.61 | 19.61 | -2.97% | 137,437 |
| Dec 3, 2025 | 19.74 | 20.40 | 19.74 | 20.21 | 20.21 | 1.97% | 122,264 |
| Dec 2, 2025 | 19.74 | 19.87 | 19.49 | 19.82 | 19.82 | 1.12% | 141,466 |
| Dec 1, 2025 | 19.76 | 20.00 | 19.55 | 19.60 | 19.60 | -1.26% | 172,798 |
| Nov 28, 2025 | 19.98 | 19.98 | 19.73 | 19.85 | 19.85 | -0.90% | 85,179 |
| Nov 26, 2025 | 19.72 | 20.30 | 19.72 | 20.03 | 20.03 | 1.16% | 148,866 |
| Nov 25, 2025 | 19.78 | 20.25 | 19.70 | 19.80 | 19.80 | 1.23% | 169,216 |
| Nov 24, 2025 | 19.60 | 19.70 | 19.23 | 19.56 | 19.56 | -0.46% | 446,714 |
| Nov 21, 2025 | 18.82 | 19.80 | 18.79 | 19.65 | 19.65 | 5.25% | 226,665 |
| Nov 20, 2025 | 18.83 | 18.92 | 18.49 | 18.67 | 18.67 | -0.21% | 195,418 |
| Nov 19, 2025 | 18.89 | 18.95 | 18.48 | 18.71 | 18.71 | -0.27% | 227,317 |
| Nov 18, 2025 | 18.68 | 19.02 | 18.51 | 18.76 | 18.76 | -0.85% | 241,976 |
| Nov 17, 2025 | 19.01 | 19.24 | 18.74 | 18.92 | 18.92 | -1.41% | 175,349 |
| Nov 14, 2025 | 19.20 | 19.23 | 18.74 | 19.19 | 19.19 | -0.93% | 143,481 |
| Nov 13, 2025 | 19.23 | 19.67 | 19.15 | 19.37 | 19.37 | -0.05% | 165,065 |
| Nov 12, 2025 | 19.06 | 19.44 | 18.89 | 19.38 | 19.38 | 1.95% | 198,037 |
| Nov 11, 2025 | 19.32 | 19.32 | 18.69 | 19.01 | 19.01 | -0.89% | 202,053 |
| Nov 10, 2025 | 19.34 | 19.49 | 19.09 | 19.18 | 19.18 | 0.26% | 195,618 |
| Nov 7, 2025 | 19.23 | 19.38 | 18.83 | 19.13 | 19.13 | -0.16% | 303,786 |
| Nov 6, 2025 | 20.33 | 20.61 | 19.15 | 19.16 | 19.16 | -6.12% | 318,462 |
| Nov 5, 2025 | 20.72 | 20.74 | 20.09 | 20.41 | 20.41 | -0.68% | 194,589 |
| Nov 4, 2025 | 20.98 | 21.14 | 20.41 | 20.55 | 20.55 | -3.29% | 324,825 |
| Nov 3, 2025 | 21.16 | 21.60 | 20.94 | 21.25 | 21.25 | 0.47% | 284,742 |
| Oct 31, 2025 | 19.79 | 21.30 | 19.60 | 21.15 | 21.15 | 7.14% | 520,657 |
| Oct 30, 2025 | 19.47 | 20.06 | 19.45 | 19.74 | 19.74 | 0.66% | 2,348,502 |
| Oct 29, 2025 | 20.06 | 20.21 | 19.52 | 19.61 | 19.61 | -3.54% | 430,808 |
| Oct 28, 2025 | 19.85 | 20.37 | 19.68 | 20.33 | 20.33 | 1.14% | 539,894 |
| Oct 27, 2025 | 20.41 | 20.87 | 19.94 | 20.10 | 20.10 | -3.37% | 421,770 |
| Oct 24, 2025 | 21.01 | 21.15 | 20.52 | 20.80 | 20.80 | 0.82% | 230,457 |
| Oct 23, 2025 | 19.10 | 20.78 | 18.70 | 20.63 | 20.63 | -1.34% | 335,962 |
| Oct 22, 2025 | 21.03 | 21.19 | 20.56 | 20.91 | 20.91 | -0.57% | 280,592 |
| Oct 21, 2025 | 20.72 | 21.39 | 20.54 | 21.03 | 21.03 | 1.69% | 204,056 |
| Oct 20, 2025 | 21.03 | 21.42 | 20.61 | 20.68 | 20.68 | -1.01% | 265,103 |
| Oct 17, 2025 | 20.88 | 21.27 | 20.74 | 20.89 | 20.89 | -0.85% | 217,070 |
| Oct 16, 2025 | 20.56 | 21.38 | 20.56 | 21.07 | 21.07 | 2.73% | 298,689 |
| Oct 15, 2025 | 21.40 | 21.46 | 20.33 | 20.51 | 20.51 | -3.30% | 214,929 |
| Oct 14, 2025 | 20.27 | 21.23 | 20.19 | 21.21 | 21.21 | 3.31% | 281,164 |
| Oct 13, 2025 | 20.30 | 20.63 | 19.88 | 20.53 | 20.53 | 1.33% | 351,902 |