USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
20.33
+0.23 (1.14%)
At close: Oct 28, 2025, 4:00 PM EDT
20.33
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT

USANA Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.8520.3719.6820.3320.331.14%538,786
Oct 27, 202520.4120.8719.9420.1020.10-3.37%421,770
Oct 24, 202521.0121.1520.5220.8020.800.82%230,457
Oct 23, 202519.1020.7818.7020.6320.63-1.34%335,962
Oct 22, 202521.0321.1920.5620.9120.91-0.57%280,592
Oct 21, 202520.7221.3920.5421.0321.031.69%204,056
Oct 20, 202521.0321.4220.6120.6820.68-1.01%265,103
Oct 17, 202520.8821.2720.7420.8920.89-0.85%217,070
Oct 16, 202520.5621.3820.5621.0721.072.73%298,689
Oct 15, 202521.4021.4620.3320.5120.51-3.30%214,929
Oct 14, 202520.2721.2320.1921.2121.213.31%281,164
Oct 13, 202520.3020.6319.8820.5320.531.33%351,902
Oct 10, 202522.5124.3320.1020.2620.26-22.79%698,526
Oct 9, 202526.2926.5626.0026.2426.24-1.02%112,506
Oct 8, 202526.4426.7626.2026.5126.510.68%113,406
Oct 7, 202526.4426.7626.1926.3326.33-0.94%142,510
Oct 6, 202527.1727.2526.5726.5826.58-2.14%123,430
Oct 3, 202527.4427.9527.0327.1627.16-1.02%106,632
Oct 2, 202527.2027.4526.8827.4427.440.62%106,121
Oct 1, 202527.4327.6927.0527.2727.27-1.02%128,822
Sep 30, 202527.6427.8727.2527.5527.55-0.40%141,232
Sep 29, 202528.5228.5227.6327.6627.66-3.05%112,512
Sep 26, 202528.3728.5628.1528.5328.530.85%124,830
Sep 25, 202528.7728.9728.2028.2928.29-2.14%108,788
Sep 24, 202529.1029.1628.8028.9128.91-0.41%113,752
Sep 23, 202529.8030.0928.8529.0329.03-2.22%128,331
Sep 22, 202529.7430.1029.3929.6929.69-0.17%162,919
Sep 19, 202530.7930.8529.5329.7429.74-3.57%371,107
Sep 18, 202530.2330.9330.1030.8430.842.19%109,835
Sep 17, 202530.6931.1530.0430.1830.18-1.28%117,116
Sep 16, 202529.9830.6229.7830.5730.572.21%109,330
Sep 15, 202530.6030.6029.8729.9129.91-1.97%161,286
Sep 12, 202530.8330.9230.3730.5130.51-1.13%132,472
Sep 11, 202530.0230.9330.0230.8630.862.39%183,547
Sep 10, 202530.2130.4029.6730.1430.14-0.72%183,382
Sep 9, 202531.0031.0030.3330.3630.36-1.84%98,292
Sep 8, 202531.7631.7930.8830.9330.93-2.80%152,485
Sep 5, 202531.7632.2930.9531.8231.820.16%234,152
Sep 4, 202531.7532.0631.5431.7731.770.28%72,787
Sep 3, 202531.6232.1231.6131.6831.68-101,350
Sep 2, 202531.6832.0831.4131.6831.68-0.72%109,692
Aug 29, 202531.4631.9631.4631.9131.911.69%77,270
Aug 28, 202532.2532.2531.3831.3831.38-2.27%111,774
Aug 27, 202531.6032.1431.4032.1132.111.29%76,709
Aug 26, 202531.5531.8431.3831.7031.70-0.28%106,775
Aug 25, 202532.0232.0431.7131.7931.79-1.40%77,562
Aug 22, 202531.0232.3230.9132.2432.245.26%121,426
Aug 21, 202530.8031.0230.4430.6330.63-1.57%98,071
Aug 20, 202530.8431.1930.6031.1231.120.55%101,154
Aug 19, 202530.4331.2030.4330.9530.952.08%65,478