USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
26.58
-0.58 (-2.14%)
At close: Oct 6, 2025, 4:00 PM EDT
26.58
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.17 | 27.25 | 26.57 | 26.58 | 26.58 | -2.14% | 123,429 |
| 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 | - | 101,350 |
| 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 |