USANA Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.24	34.64	33.28	33.38	33.38	-3.83%	619,780
Dec 19, 2024	34.76	35.44	34.50	34.71	34.71	0.26%	105,586
Dec 18, 2024	36.50	36.83	34.58	34.62	34.62	-4.58%	91,391
Dec 17, 2024	36.54	37.18	36.23	36.28	36.28	-1.14%	92,064
Dec 16, 2024	36.84	37.69	36.14	36.70	36.70	0.16%	216,926
Dec 13, 2024	37.32	37.32	36.03	36.64	36.64	-2.60%	131,172
Dec 12, 2024	37.44	38.09	37.23	37.62	37.62	-0.32%	63,035
Dec 11, 2024	38.76	38.76	37.61	37.74	37.74	-1.97%	55,649
Dec 10, 2024	38.00	38.85	37.50	38.50	38.50	0.89%	88,593
Dec 9, 2024	37.61	38.75	37.47	38.16	38.16	2.28%	94,876
Dec 6, 2024	38.22	38.85	37.17	37.31	37.31	-1.03%	79,128
Dec 5, 2024	38.29	38.29	37.42	37.70	37.70	-2.36%	74,557
Dec 4, 2024	38.38	38.71	37.87	38.61	38.61	0.94%	64,657
Dec 3, 2024	39.73	39.74	38.23	38.25	38.25	-4.42%	58,334
Dec 2, 2024	38.50	40.42	38.49	40.02	40.02	3.87%	102,416
Nov 29, 2024	39.01	39.37	38.37	38.53	38.53	-1.61%	80,216
Nov 27, 2024	38.44	39.18	38.21	39.16	39.16	2.94%	87,696
Nov 26, 2024	39.88	39.88	37.90	38.04	38.04	-4.71%	65,370
Nov 25, 2024	40.37	40.79	39.84	39.92	39.92	0.05%	110,629
Nov 22, 2024	39.50	40.22	39.50	39.90	39.90	1.37%	83,195
Nov 21, 2024	39.70	39.99	39.32	39.36	39.36	-0.40%	64,073
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