USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
17.54
+0.20 (1.15%)
At close: Mar 16, 2026, 4:00 PM EDT
17.56
+0.02 (0.11%)
After-hours: Mar 16, 2026, 7:00 PM EDT
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 141,163 |
| 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 |