USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
19.87
+0.26 (1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 122,164 |
| 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% | 172,623 |
| 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 |
| Oct 10, 2025 | 22.51 | 24.33 | 20.10 | 20.26 | 20.26 | -22.79% | 698,526 |
| Oct 9, 2025 | 26.29 | 26.56 | 26.00 | 26.24 | 26.24 | -1.02% | 112,506 |
| Oct 8, 2025 | 26.44 | 26.76 | 26.20 | 26.51 | 26.51 | 0.68% | 113,406 |
| Oct 7, 2025 | 26.44 | 26.76 | 26.19 | 26.33 | 26.33 | -0.94% | 142,510 |
| Oct 6, 2025 | 27.17 | 27.25 | 26.57 | 26.58 | 26.58 | -2.14% | 123,430 |
| Oct 3, 2025 | 27.44 | 27.95 | 27.03 | 27.16 | 27.16 | -1.02% | 106,632 |
| Oct 2, 2025 | 27.20 | 27.45 | 26.88 | 27.44 | 27.44 | 0.62% | 106,121 |
| Oct 1, 2025 | 27.43 | 27.69 | 27.05 | 27.27 | 27.27 | -1.02% | 128,822 |
| Sep 30, 2025 | 27.64 | 27.87 | 27.25 | 27.55 | 27.55 | -0.40% | 141,232 |
| Sep 29, 2025 | 28.52 | 28.52 | 27.63 | 27.66 | 27.66 | -3.05% | 112,512 |
| Sep 26, 2025 | 28.37 | 28.56 | 28.15 | 28.53 | 28.53 | 0.85% | 124,830 |
| Sep 25, 2025 | 28.77 | 28.97 | 28.20 | 28.29 | 28.29 | -2.14% | 108,788 |
| Sep 24, 2025 | 29.10 | 29.16 | 28.80 | 28.91 | 28.91 | -0.41% | 113,752 |
| Sep 23, 2025 | 29.80 | 30.09 | 28.85 | 29.03 | 29.03 | -2.22% | 128,331 |
| Sep 22, 2025 | 29.74 | 30.10 | 29.39 | 29.69 | 29.69 | -0.17% | 162,919 |
| Sep 19, 2025 | 30.79 | 30.85 | 29.53 | 29.74 | 29.74 | -3.57% | 371,107 |
| Sep 18, 2025 | 30.23 | 30.93 | 30.10 | 30.84 | 30.84 | 2.19% | 109,835 |
| Sep 17, 2025 | 30.69 | 31.15 | 30.04 | 30.18 | 30.18 | -1.28% | 117,116 |
| Sep 16, 2025 | 29.98 | 30.62 | 29.78 | 30.57 | 30.57 | 2.21% | 109,330 |
| Sep 15, 2025 | 30.60 | 30.60 | 29.87 | 29.91 | 29.91 | -1.97% | 161,286 |
| Sep 12, 2025 | 30.83 | 30.92 | 30.37 | 30.51 | 30.51 | -1.13% | 132,472 |
| Sep 11, 2025 | 30.02 | 30.93 | 30.02 | 30.86 | 30.86 | 2.39% | 183,547 |
| Sep 10, 2025 | 30.21 | 30.40 | 29.67 | 30.14 | 30.14 | -0.72% | 183,382 |
| Sep 9, 2025 | 31.00 | 31.00 | 30.33 | 30.36 | 30.36 | -1.84% | 98,292 |
| Sep 8, 2025 | 31.76 | 31.79 | 30.88 | 30.93 | 30.93 | -2.80% | 152,485 |
| Sep 5, 2025 | 31.76 | 32.29 | 30.95 | 31.82 | 31.82 | 0.16% | 234,152 |
| Sep 4, 2025 | 31.75 | 32.06 | 31.54 | 31.77 | 31.77 | 0.28% | 72,787 |
| Sep 3, 2025 | 31.62 | 32.12 | 31.61 | 31.68 | 31.68 | - | 101,354 |
| Sep 2, 2025 | 31.68 | 32.08 | 31.41 | 31.68 | 31.68 | -0.72% | 109,692 |
| Aug 29, 2025 | 31.46 | 31.96 | 31.46 | 31.91 | 31.91 | 1.69% | 77,270 |
| Aug 28, 2025 | 32.25 | 32.25 | 31.38 | 31.38 | 31.38 | -2.27% | 111,774 |
| Aug 27, 2025 | 31.60 | 32.14 | 31.40 | 32.11 | 32.11 | 1.29% | 76,709 |
| Aug 26, 2025 | 31.55 | 31.84 | 31.38 | 31.70 | 31.70 | -0.28% | 106,775 |
| Aug 25, 2025 | 32.02 | 32.04 | 31.71 | 31.79 | 31.79 | -1.40% | 77,562 |
| Aug 22, 2025 | 31.02 | 32.32 | 30.91 | 32.24 | 32.24 | 5.26% | 121,426 |
| Aug 21, 2025 | 30.80 | 31.02 | 30.44 | 30.63 | 30.63 | -1.57% | 98,071 |
| Aug 20, 2025 | 30.84 | 31.19 | 30.60 | 31.12 | 31.12 | 0.55% | 101,154 |
| Aug 19, 2025 | 30.43 | 31.20 | 30.43 | 30.95 | 30.95 | 2.08% | 65,478 |
| Aug 18, 2025 | 30.40 | 30.95 | 30.19 | 30.32 | 30.32 | -0.26% | 82,336 |
| Aug 15, 2025 | 30.73 | 30.73 | 30.03 | 30.40 | 30.40 | -0.43% | 100,923 |
| Aug 14, 2025 | 30.73 | 30.78 | 30.14 | 30.53 | 30.53 | -2.43% | 83,571 |
| Aug 13, 2025 | 30.15 | 31.48 | 30.15 | 31.29 | 31.29 | 4.06% | 123,967 |
| Aug 12, 2025 | 29.48 | 30.17 | 29.48 | 30.07 | 30.07 | 2.56% | 111,218 |
| Aug 11, 2025 | 29.02 | 29.58 | 28.99 | 29.32 | 29.32 | 1.63% | 99,150 |
| Aug 8, 2025 | 29.53 | 29.53 | 28.84 | 28.85 | 28.85 | -0.48% | 93,458 |
| Aug 7, 2025 | 29.25 | 29.37 | 28.88 | 28.99 | 28.99 | -0.17% | 101,781 |
| Aug 6, 2025 | 28.87 | 29.36 | 28.59 | 29.04 | 29.04 | 0.62% | 105,035 |
| Aug 5, 2025 | 29.45 | 30.06 | 28.86 | 28.86 | 28.86 | -0.82% | 127,448 |
| Aug 4, 2025 | 29.02 | 29.37 | 28.93 | 29.10 | 29.10 | 0.83% | 100,454 |
| Aug 1, 2025 | 29.19 | 29.67 | 28.45 | 28.86 | 28.86 | -1.80% | 167,896 |
| Jul 31, 2025 | 29.09 | 29.88 | 28.89 | 29.39 | 29.39 | -0.44% | 158,371 |
| Jul 30, 2025 | 30.26 | 30.83 | 29.44 | 29.52 | 29.52 | -2.45% | 126,427 |
| Jul 29, 2025 | 31.40 | 31.40 | 30.25 | 30.26 | 30.26 | -3.75% | 105,483 |
| Jul 28, 2025 | 31.88 | 32.11 | 31.41 | 31.44 | 31.44 | -1.60% | 133,955 |
| Jul 25, 2025 | 32.29 | 32.49 | 31.87 | 31.95 | 31.95 | -0.44% | 175,654 |
| Jul 24, 2025 | 35.43 | 35.43 | 32.09 | 32.09 | 32.09 | -9.43% | 218,559 |
| Jul 23, 2025 | 37.00 | 38.32 | 34.46 | 35.43 | 35.43 | 12.37% | 370,905 |
| Jul 22, 2025 | 30.39 | 31.74 | 30.39 | 31.53 | 31.53 | 4.09% | 155,165 |
| Jul 21, 2025 | 30.55 | 30.88 | 30.25 | 30.29 | 30.29 | -0.20% | 106,857 |
| Jul 18, 2025 | 30.93 | 30.93 | 30.10 | 30.35 | 30.35 | -0.91% | 110,271 |
| Jul 17, 2025 | 31.26 | 31.67 | 30.41 | 30.63 | 30.63 | -2.23% | 123,032 |