USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
20.70
+1.02 (5.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.75 | 20.84 | 19.75 | 20.70 | 20.70 | 5.18% | 297,883 |
| Jun 25, 2026 | 19.72 | 19.82 | 19.52 | 19.68 | 19.68 | -1.30% | 97,203 |
| Jun 24, 2026 | 19.35 | 20.17 | 19.35 | 19.94 | 19.94 | 3.85% | 77,190 |
| Jun 23, 2026 | 18.93 | 19.40 | 18.93 | 19.20 | 19.20 | 1.59% | 64,692 |
| Jun 22, 2026 | 18.96 | 19.27 | 18.84 | 18.90 | 18.90 | 0.11% | 88,988 |
| Jun 18, 2026 | 18.63 | 19.34 | 18.55 | 18.88 | 18.88 | 2.61% | 227,808 |
| Jun 17, 2026 | 19.01 | 19.47 | 18.27 | 18.40 | 18.40 | -3.21% | 149,441 |
| Jun 16, 2026 | 19.59 | 19.78 | 19.01 | 19.01 | 19.01 | -2.06% | 89,329 |
| Jun 15, 2026 | 20.28 | 20.32 | 19.28 | 19.41 | 19.41 | -2.51% | 153,331 |
| Jun 12, 2026 | 20.05 | 20.25 | 19.84 | 19.91 | 19.91 | 0.20% | 86,905 |
| Jun 11, 2026 | 19.35 | 20.03 | 19.01 | 19.87 | 19.87 | 3.65% | 123,487 |
| Jun 10, 2026 | 19.11 | 19.39 | 18.48 | 19.17 | 19.17 | 0.84% | 101,295 |
| Jun 9, 2026 | 18.71 | 19.29 | 18.38 | 19.01 | 19.01 | 1.66% | 112,485 |
| Jun 8, 2026 | 18.22 | 18.82 | 17.97 | 18.70 | 18.70 | 3.72% | 95,880 |
| Jun 5, 2026 | 18.18 | 18.49 | 17.87 | 18.03 | 18.03 | -0.55% | 86,006 |
| Jun 4, 2026 | 17.85 | 18.21 | 17.63 | 18.13 | 18.13 | 3.84% | 124,859 |
| Jun 3, 2026 | 18.03 | 18.03 | 17.36 | 17.46 | 17.46 | -3.27% | 103,595 |
| Jun 2, 2026 | 18.34 | 18.34 | 17.86 | 18.05 | 18.05 | -1.53% | 97,629 |
| Jun 1, 2026 | 18.17 | 18.33 | 17.54 | 18.33 | 18.33 | 0.16% | 131,075 |
| May 29, 2026 | 18.75 | 18.85 | 18.24 | 18.30 | 18.30 | -2.87% | 86,372 |
| May 28, 2026 | 18.78 | 18.97 | 18.50 | 18.84 | 18.84 | 0.21% | 104,729 |
| May 27, 2026 | 18.49 | 19.48 | 18.49 | 18.80 | 18.80 | 2.96% | 112,880 |
| May 26, 2026 | 18.75 | 18.84 | 18.04 | 18.26 | 18.26 | -2.56% | 104,212 |
| May 22, 2026 | 18.58 | 18.85 | 18.47 | 18.74 | 18.74 | 0.97% | 93,284 |
| May 21, 2026 | 17.76 | 18.74 | 17.58 | 18.56 | 18.56 | 2.32% | 144,657 |
| May 20, 2026 | 17.32 | 18.22 | 17.08 | 18.14 | 18.14 | 3.84% | 124,138 |
| May 19, 2026 | 17.80 | 18.08 | 17.44 | 17.47 | 17.47 | -3.16% | 115,428 |
| May 18, 2026 | 17.89 | 18.51 | 17.73 | 18.04 | 18.04 | 0.33% | 97,842 |
| May 15, 2026 | 17.92 | 18.34 | 17.71 | 17.98 | 17.98 | 0.11% | 175,068 |
| May 14, 2026 | 17.79 | 18.03 | 17.25 | 17.96 | 17.96 | 1.99% | 161,174 |
| May 13, 2026 | 17.16 | 17.93 | 16.91 | 17.61 | 17.61 | 1.44% | 181,606 |
| May 12, 2026 | 17.75 | 17.75 | 16.91 | 17.36 | 17.36 | -0.40% | 130,164 |
| May 11, 2026 | 18.87 | 18.87 | 17.35 | 17.43 | 17.43 | -8.07% | 132,090 |
| May 8, 2026 | 19.34 | 19.34 | 18.53 | 18.96 | 18.96 | -2.57% | 86,381 |
| May 7, 2026 | 19.82 | 20.35 | 19.46 | 19.46 | 19.46 | -2.75% | 119,201 |
| May 6, 2026 | 20.00 | 21.00 | 19.51 | 20.01 | 20.01 | 3.89% | 202,322 |
| May 5, 2026 | 18.37 | 19.27 | 18.17 | 19.26 | 19.26 | 3.77% | 99,052 |
| May 4, 2026 | 19.25 | 19.44 | 18.30 | 18.56 | 18.56 | -4.08% | 73,576 |
| May 1, 2026 | 18.90 | 19.37 | 18.90 | 19.35 | 19.35 | 1.57% | 71,272 |
| Apr 30, 2026 | 18.81 | 19.29 | 18.49 | 19.05 | 19.05 | 1.76% | 55,639 |
| Apr 29, 2026 | 19.31 | 19.40 | 18.50 | 18.72 | 18.72 | -4.10% | 102,462 |
| Apr 28, 2026 | 19.51 | 19.64 | 19.05 | 19.52 | 19.52 | 0.72% | 69,313 |
| Apr 27, 2026 | 18.98 | 19.50 | 18.90 | 19.38 | 19.38 | -0.31% | 86,366 |
| Apr 24, 2026 | 19.46 | 19.52 | 19.17 | 19.44 | 19.44 | 1.04% | 83,927 |
| Apr 23, 2026 | 19.43 | 19.76 | 19.14 | 19.24 | 19.24 | -1.43% | 73,981 |
| Apr 22, 2026 | 19.42 | 19.66 | 19.36 | 19.52 | 19.52 | 0.93% | 80,573 |
| Apr 21, 2026 | 20.58 | 20.58 | 19.29 | 19.34 | 19.34 | -6.30% | 94,692 |
| Apr 20, 2026 | 20.02 | 20.94 | 19.88 | 20.64 | 20.64 | 2.89% | 143,592 |
| Apr 17, 2026 | 19.38 | 20.28 | 19.28 | 20.06 | 20.06 | 5.25% | 127,175 |
| Apr 16, 2026 | 18.73 | 19.09 | 18.42 | 19.06 | 19.06 | 0.85% | 117,170 |
| Apr 15, 2026 | 18.59 | 18.95 | 18.46 | 18.90 | 18.90 | 2.11% | 78,800 |
| Apr 14, 2026 | 18.17 | 18.54 | 18.16 | 18.51 | 18.51 | 1.87% | 72,137 |
| Apr 13, 2026 | 17.91 | 18.23 | 17.72 | 18.17 | 18.17 | 0.33% | 76,575 |
| Apr 10, 2026 | 18.37 | 18.52 | 18.00 | 18.11 | 18.11 | -1.25% | 103,685 |
| Apr 9, 2026 | 17.91 | 18.42 | 17.60 | 18.34 | 18.34 | 1.49% | 133,686 |
| Apr 8, 2026 | 18.20 | 18.40 | 17.97 | 18.07 | 18.07 | 3.02% | 152,194 |
| Apr 7, 2026 | 17.44 | 17.64 | 17.10 | 17.54 | 17.54 | 0.11% | 142,294 |
| Apr 6, 2026 | 16.85 | 17.57 | 16.70 | 17.52 | 17.52 | 3.67% | 137,637 |
| Apr 2, 2026 | 17.09 | 17.09 | 16.60 | 16.90 | 16.90 | -1.86% | 129,227 |
| Apr 1, 2026 | 17.38 | 17.66 | 17.17 | 17.22 | 17.22 | -1.43% | 91,143 |
| Mar 31, 2026 | 17.79 | 17.79 | 17.17 | 17.47 | 17.47 | -1.19% | 120,499 |
| Mar 30, 2026 | 17.09 | 17.73 | 17.09 | 17.68 | 17.68 | 4.49% | 153,849 |
| Mar 27, 2026 | 17.06 | 17.18 | 16.76 | 16.92 | 16.92 | -2.08% | 141,273 |
| Mar 26, 2026 | 17.00 | 17.35 | 16.87 | 17.28 | 17.28 | 0.52% | 231,315 |
| Mar 25, 2026 | 17.20 | 17.40 | 16.98 | 17.19 | 17.19 | 1.06% | 104,470 |
| Mar 24, 2026 | 17.13 | 17.36 | 16.87 | 17.01 | 17.01 | -2.13% | 110,883 |
| Mar 23, 2026 | 17.33 | 17.79 | 16.99 | 17.38 | 17.38 | 2.78% | 135,350 |
| Mar 20, 2026 | 17.25 | 17.40 | 16.82 | 16.91 | 16.91 | -1.34% | 201,528 |
| Mar 19, 2026 | 16.98 | 17.45 | 16.83 | 17.14 | 17.14 | 0.29% | 152,212 |
| Mar 18, 2026 | 17.38 | 17.52 | 16.96 | 17.09 | 17.09 | -3.23% | 131,195 |
| Mar 17, 2026 | 17.73 | 17.96 | 17.51 | 17.66 | 17.66 | 0.68% | 118,523 |
| Mar 16, 2026 | 17.51 | 18.11 | 17.51 | 17.54 | 17.54 | 1.15% | 155,099 |
| Mar 13, 2026 | 17.40 | 17.58 | 16.89 | 17.34 | 17.34 | 0.76% | 162,464 |
| Mar 12, 2026 | 17.26 | 17.47 | 17.01 | 17.21 | 17.21 | -2.27% | 143,608 |
| Mar 11, 2026 | 17.62 | 17.92 | 17.42 | 17.61 | 17.61 | -1.23% | 95,411 |
| Mar 10, 2026 | 17.65 | 18.02 | 17.43 | 17.83 | 17.83 | 1.02% | 191,764 |
| Mar 9, 2026 | 17.41 | 17.72 | 16.72 | 17.65 | 17.65 | -1.01% | 141,166 |
| 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% | 269,133 |
| Mar 4, 2026 | 19.29 | 19.45 | 18.84 | 19.33 | 19.33 | -0.62% | 150,553 |
| Mar 3, 2026 | 19.86 | 19.86 | 19.12 | 19.45 | 19.45 | -3.19% | 144,344 |
| Mar 2, 2026 | 21.14 | 21.14 | 19.89 | 20.09 | 20.09 | -6.64% | 156,863 |
| Feb 27, 2026 | 21.75 | 22.15 | 21.45 | 21.52 | 21.52 | 1.70% | 165,497 |
| 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% | 104,289 |
| Feb 24, 2026 | 21.61 | 21.87 | 21.17 | 21.66 | 21.66 | -0.73% | 153,994 |
| 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% | 222,589 |
| Feb 19, 2026 | 18.98 | 20.80 | 18.98 | 20.55 | 20.55 | 8.16% | 168,203 |
| Feb 18, 2026 | 22.52 | 22.52 | 18.57 | 19.00 | 19.00 | -8.03% | 234,509 |
| Feb 17, 2026 | 21.17 | 21.17 | 20.22 | 20.66 | 20.66 | -1.15% | 104,487 |
| 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% | 94,090 |
| Feb 9, 2026 | 21.55 | 21.55 | 20.57 | 21.20 | 21.20 | -0.66% | 100,101 |
| Feb 6, 2026 | 20.72 | 21.41 | 20.72 | 21.34 | 21.34 | 2.55% | 76,976 |
| Feb 5, 2026 | 20.92 | 21.06 | 20.30 | 20.81 | 20.81 | -0.43% | 88,902 |
| 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% | 103,648 |