USANA Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	31.62	32.89	31.35	32.09	32.09	2.85%	241,845
Feb 19, 2025	31.20	31.51	30.92	31.20	31.20	-0.67%	140,040
Feb 18, 2025	31.46	31.88	31.02	31.41	31.41	-0.88%	141,706
Feb 14, 2025	32.19	32.33	31.50	31.69	31.69	0.28%	134,987
Feb 13, 2025	30.59	32.23	30.40	31.60	31.60	3.88%	173,774
Feb 12, 2025	30.52	30.72	30.13	30.42	30.42	-1.78%	161,838
Feb 11, 2025	30.87	31.20	30.60	30.97	30.97	-0.19%	132,807
Feb 10, 2025	30.78	31.19	30.69	31.03	31.03	1.24%	134,643
Feb 7, 2025	31.21	31.21	30.39	30.65	30.65	-1.79%	135,684
Feb 6, 2025	31.69	31.88	31.11	31.21	31.21	-0.89%	113,296
Feb 5, 2025	31.70	31.87	31.01	31.49	31.49	-0.25%	134,052
Feb 4, 2025	31.47	31.78	30.92	31.57	31.57	-0.22%	153,291
Feb 3, 2025	32.11	32.60	31.62	31.64	31.64	-2.86%	140,150
Jan 31, 2025	34.61	34.61	32.50	32.57	32.57	-6.57%	188,228
Jan 30, 2025	34.65	36.25	34.57	34.86	34.86	0.40%	157,228
Jan 29, 2025	34.13	34.82	33.92	34.72	34.72	1.11%	155,937
Jan 28, 2025	34.37	35.21	34.30	34.34	34.34	-0.09%	127,981
Jan 27, 2025	34.32	35.57	34.29	34.37	34.37	0.09%	163,345
Jan 24, 2025	34.34	34.48	33.83	34.34	34.34	-0.26%	122,116
Jan 23, 2025	33.89	34.59	33.61	34.43	34.43	1.23%	132,109
Jan 22, 2025	34.43	34.43	33.79	34.01	34.01	-1.08%	100,831
Jan 21, 2025	34.38	34.89	34.06	34.38	34.38	1.06%	137,159
Jan 17, 2025	34.44	34.79	33.60	34.02	34.02	-0.29%	96,625
Jan 16, 2025	33.67	34.21	33.34	34.12	34.12	1.04%	104,507
Jan 15, 2025	34.21	34.21	33.48	33.77	33.77	0.66%	113,017
Jan 14, 2025	34.10	34.25	33.11	33.55	33.55	-1.35%	94,589
Jan 13, 2025	33.92	34.57	33.76	34.01	34.01	0.41%	97,549
Jan 10, 2025	34.32	34.63	33.64	33.87	33.87	-3.06%	130,893
Jan 8, 2025	35.04	35.04	34.10	34.94	34.94	-1.08%	97,628
Jan 7, 2025	35.10	35.91	35.10	35.32	35.32	0.94%	109,689
Jan 6, 2025	36.28	36.55	34.92	34.99	34.99	-3.26%	102,713
Jan 3, 2025	36.87	36.93	35.91	36.17	36.17	-0.60%	87,072
Jan 2, 2025	36.59	37.00	36.24	36.39	36.39	1.39%	129,382
Dec 31, 2024	35.83	36.26	35.75	35.89	35.89	1.70%	81,205
Dec 30, 2024	35.68	35.77	34.79	35.29	35.29	-1.12%	104,749
Dec 27, 2024	35.88	36.51	35.41	35.69	35.69	-0.70%	85,667
Dec 26, 2024	36.80	37.09	35.72	35.94	35.94	-1.96%	87,379
Dec 24, 2024	34.10	36.76	33.99	36.66	36.66	8.01%	106,151
Dec 23, 2024	31.50	34.50	31.44	33.94	33.94	1.68%	171,427
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