Skip to main content
USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
19.52
+0.14 (0.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed

USANA Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5119.6419.0519.5219.520.72%69,313
Apr 27, 202618.9819.5018.9019.3819.38-0.31%86,348
Apr 24, 202619.4619.5219.1719.4419.441.04%83,926
Apr 23, 202619.4319.7619.1419.2419.24-1.43%73,884
Apr 22, 202619.4219.6619.3619.5219.520.93%80,573
Apr 21, 202620.5820.5819.2919.3419.34-6.30%94,470
Apr 20, 202620.0220.9419.8820.6420.642.89%143,592
Apr 17, 202619.3820.2819.2820.0620.065.25%127,052
Apr 16, 202618.7319.0918.4219.0619.060.85%117,167
Apr 15, 202618.5918.9518.4618.9018.902.11%78,800
Apr 14, 202618.1718.5418.1618.5118.511.87%72,137
Apr 13, 202617.9118.2317.7218.1718.170.33%76,575
Apr 10, 202618.3718.5218.0018.1118.11-1.25%103,685
Apr 9, 202617.9118.4217.6018.3418.341.49%133,686
Apr 8, 202618.2018.4017.9718.0718.073.02%152,194
Apr 7, 202617.4417.6417.1017.5417.540.11%142,294
Apr 6, 202616.8517.5716.7017.5217.523.67%137,637
Apr 2, 202617.0917.0916.6016.9016.90-1.86%129,117
Apr 1, 202617.3817.6617.1717.2217.22-1.43%91,085
Mar 31, 202617.7917.7917.1717.4717.47-1.19%120,217
Mar 30, 202617.0917.7317.0917.6817.684.49%148,426
Mar 27, 202617.0617.1816.7616.9216.92-2.08%141,265
Mar 26, 202617.0017.3516.8717.2817.280.52%231,315
Mar 25, 202617.2017.4016.9817.1917.191.06%104,470
Mar 24, 202617.1317.3616.8717.0117.01-2.13%110,883
Mar 23, 202617.3317.7916.9917.3817.382.78%135,275
Mar 20, 202617.2517.4016.8216.9116.91-1.34%199,522
Mar 19, 202616.9817.4516.8317.1417.140.29%151,226
Mar 18, 202617.3817.5216.9617.0917.09-3.23%131,175
Mar 17, 202617.7317.9617.5117.6617.660.68%117,766
Mar 16, 202617.5118.1117.5117.5417.541.15%155,099
Mar 13, 202617.4017.5816.8917.3417.340.76%162,464
Mar 12, 202617.2617.4717.0117.2117.21-2.27%143,608
Mar 11, 202617.6217.9217.4217.6117.61-1.23%95,411
Mar 10, 202617.6518.0217.4317.8317.831.02%191,764
Mar 9, 202617.4117.7216.7217.6517.65-1.01%141,163
Mar 6, 202617.8417.9617.5317.8317.83-2.03%179,609
Mar 5, 202619.1419.2418.0418.2018.20-5.85%269,087
Mar 4, 202619.2919.4518.8419.3319.33-0.62%146,237
Mar 3, 202619.8619.8619.1219.4519.45-3.19%143,238
Mar 2, 202621.1421.1419.8920.0920.09-6.64%156,808
Feb 27, 202621.7522.1521.4521.5221.521.70%165,424
Feb 26, 202621.2621.4020.9821.1621.16-0.47%95,082
Feb 25, 202621.4521.4520.6921.2621.26-1.85%104,282
Feb 24, 202621.6121.8721.1721.6621.66-0.73%153,756
Feb 23, 202621.8222.1921.2921.8221.820.69%187,765
Feb 20, 202620.2522.2220.1521.6721.675.45%222,568
Feb 19, 202618.9820.8018.9820.5520.558.16%167,917
Feb 18, 202622.5222.5218.5719.0019.00-8.03%233,836
Feb 17, 202621.1721.1720.2220.6620.66-1.15%102,559
Feb 13, 202620.9221.3820.6520.9020.90-0.29%93,946
Feb 12, 202621.2121.2120.6220.9620.96-0.85%104,450
Feb 11, 202621.3421.3720.8421.1421.14-1.35%94,719
Feb 10, 202621.1522.0621.0021.4321.431.08%92,915
Feb 9, 202621.5521.5520.5721.2021.20-0.66%95,785
Feb 6, 202620.7221.4120.7221.3421.342.55%73,758
Feb 5, 202620.9221.0620.3020.8120.81-0.43%88,877
Feb 4, 202620.6021.0320.4920.9020.902.25%93,078
Feb 3, 202621.5921.7020.2420.4420.44-5.63%103,579
Feb 2, 202621.6921.9821.1121.6621.66-0.18%85,396
Jan 30, 202621.5721.9321.3521.7021.700.09%107,046
Jan 29, 202621.4621.6821.0121.6821.681.45%92,749
Jan 28, 202622.0722.1821.3221.3721.37-3.48%143,163
Jan 27, 202622.1322.2221.8222.1422.14-0.36%118,993
Jan 26, 202622.5922.5921.8122.2222.22-1.38%98,113
Jan 23, 202622.4222.5521.9822.5322.530.09%111,584
Jan 22, 202622.2622.9022.0822.5122.511.21%108,336
Jan 21, 202622.0922.6721.9222.2422.241.23%115,195
Jan 20, 202621.4222.1820.8521.9721.970.18%129,184
Jan 16, 202621.5922.1721.4421.9321.931.53%133,740
Jan 15, 202620.5421.9920.4521.6021.605.47%175,531
Jan 14, 202620.2620.7720.2020.4820.480.84%116,685
Jan 13, 202620.5620.9620.1920.3120.31-1.41%100,855
Jan 12, 202620.4421.3520.2020.6020.603.78%156,339
Jan 9, 202620.0920.4019.6519.8519.85-0.80%107,849
Jan 8, 202619.2120.2419.2120.0120.012.25%117,607
Jan 7, 202619.6019.6719.1719.5719.570.41%97,735
Jan 6, 202619.0019.5819.0019.4919.492.52%120,374
Jan 5, 202619.2619.5618.9419.0119.01-2.21%142,672
Jan 2, 202619.6819.7219.2819.4419.44-0.97%96,062
Dec 31, 202519.8419.8419.3919.6319.63-1.31%94,679
Dec 30, 202519.6619.9819.6219.8919.890.81%84,190
Dec 29, 202519.8019.8119.4419.7319.73-0.55%92,948
Dec 26, 202519.9920.0019.6019.8419.84-0.80%100,472
Dec 24, 202519.5220.0319.5220.0020.002.04%79,937
Dec 23, 202519.6819.6919.4019.6019.60-0.46%161,530
Dec 22, 202519.8420.1319.5819.6919.69-1.15%131,469
Dec 19, 202520.2420.5119.5319.9219.92-2.11%444,470
Dec 18, 202520.4820.6520.2320.3520.35-0.63%140,278
Dec 17, 202520.2720.6420.1420.4820.480.74%145,720
Dec 16, 202520.3420.6420.1220.3320.330.05%110,746
Dec 15, 202520.5620.7720.2720.3220.32-0.54%139,938
Dec 12, 202520.4920.9520.3920.4320.43-0.29%95,169
Dec 11, 202520.6621.1120.3920.4920.49-1.82%115,410
Dec 10, 202520.1421.0720.1420.8720.874.04%276,967
Dec 9, 202519.3920.1319.3920.0620.063.35%109,541
Dec 8, 202520.0720.0719.3319.4119.41-2.32%123,841
Dec 5, 202519.5120.1819.5119.8719.871.33%105,936
Dec 4, 202520.1520.2519.5119.6119.61-2.97%137,437
Dec 3, 202519.7420.4019.7420.2120.211.97%122,264