USANA Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	19.84	19.84	19.39	19.63	19.63	-1.31%	94,679
Dec 30, 2025	19.66	19.98	19.62	19.89	19.89	0.81%	84,190
Dec 29, 2025	19.80	19.81	19.44	19.73	19.73	-0.55%	92,948
Dec 26, 2025	19.99	20.00	19.60	19.84	19.84	-0.80%	100,472
Dec 24, 2025	19.52	20.03	19.52	20.00	20.00	2.04%	79,937
Dec 23, 2025	19.68	19.69	19.40	19.60	19.60	-0.46%	161,530
Dec 22, 2025	19.84	20.13	19.58	19.69	19.69	-1.15%	131,469
Dec 19, 2025	20.24	20.51	19.53	19.92	19.92	-2.11%	444,470
Dec 18, 2025	20.48	20.65	20.23	20.35	20.35	-0.63%	140,278
Dec 17, 2025	20.27	20.64	20.14	20.48	20.48	0.74%	145,720
Dec 16, 2025	20.34	20.64	20.12	20.33	20.33	0.05%	110,746
Dec 15, 2025	20.56	20.77	20.27	20.32	20.32	-0.54%	139,938
Dec 12, 2025	20.49	20.95	20.39	20.43	20.43	-0.29%	95,169
Dec 11, 2025	20.66	21.11	20.39	20.49	20.49	-1.82%	115,410
Dec 10, 2025	20.14	21.07	20.14	20.87	20.87	4.04%	276,967