USANA Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.85	39.53	38.85	39.52	39.52	1.23%	66,309
Nov 19, 2024	39.00	39.49	38.55	39.04	39.04	-0.86%	73,709
Nov 18, 2024	40.24	40.38	39.28	39.38	39.38	-2.38%	70,893
Nov 15, 2024	39.76	40.67	39.66	40.34	40.34	2.28%	80,352
Nov 14, 2024	40.98	40.98	39.13	39.44	39.44	-3.59%	65,222
Nov 13, 2024	40.90	41.52	40.58	40.91	40.91	0.96%	69,882
Nov 12, 2024	41.18	41.18	40.40	40.52	40.52	-1.86%	81,445
Nov 11, 2024	40.40	41.84	40.40	41.29	41.29	2.58%	90,775
Nov 8, 2024	40.35	40.59	39.94	40.25	40.25	-0.69%	117,980
Nov 7, 2024	40.29	40.95	40.14	40.53	40.53	0.50%	84,839
Nov 6, 2024	40.00	41.17	39.84	40.33	40.33	3.46%	121,769
Nov 5, 2024	37.71	39.16	37.57	38.98	38.98	2.82%	95,826
Nov 4, 2024	37.40	38.30	37.28	37.91	37.91	1.66%	67,138
Nov 1, 2024	36.90	37.35	36.84	37.29	37.29	0.95%	76,673
Oct 31, 2024	36.58	37.25	36.37	36.94	36.94	0.54%	97,662
Oct 30, 2024	36.96	37.66	36.59	36.74	36.74	-1.50%	64,006
Oct 29, 2024	36.96	37.85	36.79	37.30	37.30	-	85,023
Oct 28, 2024	37.09	38.18	37.01	37.30	37.30	1.33%	94,608
Oct 25, 2024	38.10	38.10	36.81	36.81	36.81	-2.64%	115,774
Oct 24, 2024	36.69	37.92	36.69	37.81	37.81	3.36%	165,946
Oct 23, 2024	34.37	36.62	34.37	36.58	36.58	6.09%	158,126
Oct 22, 2024	34.87	35.16	34.15	34.48	34.48	-1.63%	118,111
Oct 21, 2024	35.76	35.76	34.77	35.05	35.05	-2.23%	91,961
Oct 18, 2024	36.35	36.35	35.79	35.85	35.85	-1.05%	49,248
Oct 17, 2024	36.63	36.63	35.71	36.23	36.23	-1.25%	50,605
Oct 16, 2024	36.40	37.07	36.39	36.69	36.69	1.27%	75,485
Oct 15, 2024	35.60	36.64	35.58	36.23	36.23	1.71%	86,359
Oct 14, 2024	36.07	36.19	35.60	35.62	35.62	-0.47%	59,791
Oct 11, 2024	35.72	36.18	35.72	35.79	35.79	-	47,949
Oct 10, 2024	35.13	35.79	34.76	35.79	35.79	1.02%	85,991
Oct 9, 2024	36.08	36.58	35.34	35.43	35.43	-1.77%	58,755
Oct 8, 2024	35.32	36.12	34.90	36.07	36.07	1.72%	110,842
Oct 7, 2024	35.80	36.01	35.20	35.46	35.46	-1.34%	58,096
Oct 4, 2024	36.01	36.42	35.73	35.94	35.94	1.44%	90,555
Oct 3, 2024	36.18	36.34	35.37	35.43	35.43	-2.64%	64,338
Oct 2, 2024	37.39	37.71	36.37	36.39	36.39	-2.23%	66,117
Oct 1, 2024	38.22	38.22	36.63	37.22	37.22	-1.85%	143,592
Sep 30, 2024	37.81	38.17	37.30	37.92	37.92	-	82,539
Sep 27, 2024	38.30	38.90	37.51	37.92	37.92	0.24%	87,561
Sep 26, 2024	37.15	38.05	37.00	37.83	37.83	3.62%	95,298
Sep 25, 2024	38.01	38.01	36.44	36.51	36.51	-3.77%	136,369
Sep 24, 2024	38.42	38.63	37.89	37.94	37.94	-0.37%	50,555
Sep 23, 2024	38.91	38.97	37.97	38.08	38.08	-1.35%	111,561
Sep 20, 2024	40.00	40.21	38.58	38.60	38.60	-3.93%	343,527
Sep 19, 2024	40.71	41.28	40.08	40.18	40.18	0.90%	65,141
Sep 18, 2024	39.95	40.93	39.60	39.82	39.82	-0.35%	66,827
Sep 17, 2024	38.80	40.68	38.62	39.96	39.96	4.31%	150,291
Sep 16, 2024	38.77	38.90	37.83	38.31	38.31	-0.29%	51,668
Sep 13, 2024	38.58	39.14	38.15	38.42	38.42	0.87%	46,062
Sep 12, 2024	37.66	38.40	37.38	38.09	38.09	2.17%	72,406
Sep 11, 2024	37.03	37.35	36.30	37.28	37.28	-0.24%	61,230
Sep 10, 2024	36.10	37.38	36.10	37.37	37.37	3.52%	86,676
Sep 9, 2024	37.62	37.78	36.05	36.10	36.10	-4.24%	62,657
Sep 6, 2024	39.10	39.10	37.64	37.70	37.70	-3.18%	42,238
Sep 5, 2024	39.44	39.57	38.88	38.94	38.94	-1.52%	47,654
Sep 4, 2024	39.38	40.17	39.14	39.54	39.54	0.30%	44,275
Sep 3, 2024	40.40	40.61	39.40	39.42	39.42	-3.43%	65,939
Aug 30, 2024	40.56	41.01	40.30	40.82	40.82	0.44%	63,008
Aug 29, 2024	40.74	41.03	40.27	40.64	40.64	0.59%	41,859
Aug 28, 2024	40.31	40.48	39.80	40.40	40.40	-0.52%	44,903
Aug 27, 2024	40.93	40.93	40.21	40.61	40.61	-1.29%	48,841
Aug 26, 2024	41.37	41.49	41.03	41.14	41.14	0.51%	62,078
Aug 23, 2024	39.87	40.99	39.52	40.93	40.93	3.78%	79,270
Aug 22, 2024	39.91	40.42	38.98	39.44	39.44	-1.20%	85,769
Aug 21, 2024	39.53	39.95	39.29	39.92	39.92	1.84%	58,141
Aug 20, 2024	40.05	40.05	38.97	39.20	39.20	-2.68%	66,687
Aug 19, 2024	39.47	40.40	39.47	40.28	40.28	1.95%	79,620
Aug 16, 2024	39.06	39.68	39.06	39.51	39.51	0.95%	55,961
Aug 15, 2024	39.07	39.87	39.02	39.14	39.14	2.19%	66,908
Aug 14, 2024	38.62	38.69	37.68	38.30	38.30	-0.57%	67,379
Aug 13, 2024	37.94	38.54	37.45	38.52	38.52	2.83%	101,186
Aug 12, 2024	39.20	39.29	37.35	37.46	37.46	-3.85%	62,933
Aug 9, 2024	39.40	39.40	38.58	38.96	38.96	-0.61%	67,715
Aug 8, 2024	40.22	40.66	38.95	39.20	39.20	-1.28%	62,196
Aug 7, 2024	39.99	40.58	39.49	39.71	39.71	0.53%	65,749
Aug 6, 2024	39.50	40.57	39.12	39.50	39.50	0.25%	101,373
Aug 5, 2024	41.51	41.51	38.67	39.40	39.40	-7.99%	150,388
Aug 2, 2024	42.38	43.26	42.17	42.82	42.82	-1.22%	66,388
Aug 1, 2024	44.75	44.75	42.74	43.35	43.35	-2.80%	77,260
Jul 31, 2024	43.70	45.86	43.15	44.60	44.60	1.99%	71,705
Jul 30, 2024	43.37	43.85	42.59	43.73	43.73	0.76%	72,528
Jul 29, 2024	42.61	43.53	42.28	43.40	43.40	1.83%	75,586
Jul 26, 2024	42.25	42.97	41.57	42.62	42.62	1.86%	75,765
Jul 25, 2024	44.35	44.59	41.72	41.84	41.84	-5.96%	119,698
Jul 24, 2024	40.51	45.29	40.51	44.49	44.49	-3.20%	154,265
Jul 23, 2024	45.75	46.44	45.42	45.96	45.96	-0.52%	101,471
Jul 22, 2024	46.27	46.31	44.65	46.20	46.20	-0.13%	97,879
Jul 19, 2024	46.66	46.95	45.81	46.26	46.26	-1.11%	62,532
Jul 18, 2024	46.81	47.91	46.29	46.78	46.78	-0.89%	55,280
Jul 17, 2024	46.82	48.85	46.82	47.20	47.20	-	63,907
Jul 16, 2024	45.79	47.26	45.07	47.20	47.20	4.36%	71,957
Jul 15, 2024	45.78	46.48	45.06	45.23	45.23	-0.18%	61,460
Jul 12, 2024	45.32	45.76	45.06	45.31	45.31	1.18%	60,540
Jul 11, 2024	44.26	45.27	43.99	44.78	44.78	3.37%	70,828
Jul 10, 2024	42.89	43.36	42.89	43.32	43.32	1.86%	60,801
Jul 9, 2024	44.45	44.45	42.52	42.53	42.53	-4.32%	67,717
Jul 8, 2024	44.10	45.16	44.10	44.45	44.45	1.07%	76,724
Jul 5, 2024	44.56	44.72	43.56	43.98	43.98	-2.20%	72,479
Jul 3, 2024	44.94	45.27	44.71	44.97	44.97	0.07%	20,362
Jul 2, 2024	44.86	45.24	44.60	44.94	44.94	0.22%	47,494