Skip to main content
logo
USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
20.60
+0.75 (3.78%)
At close: Jan 12, 2026, 4:00 PM EST
20.60
0.00 (0.00%)
After-hours: Jan 12, 2026, 6:30 PM EST

USANA Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202620.4421.3520.2020.6020.603.78%156,339
Jan 9, 202620.0920.4019.6519.8519.85-0.80%107,849
Jan 8, 202619.2120.2419.2120.0120.012.25%117,607
Jan 7, 202619.6019.6719.1719.5719.570.41%97,735
Jan 6, 202619.0019.5819.0019.4919.492.52%120,374
Jan 5, 202619.2619.5618.9419.0119.01-2.21%142,672
Jan 2, 202619.6819.7219.2819.4419.44-0.97%96,062
Dec 31, 202519.8419.8419.3919.6319.63-1.31%94,679
Dec 30, 202519.6619.9819.6219.8919.890.81%84,190
Dec 29, 202519.8019.8119.4419.7319.73-0.55%92,948
Dec 26, 202519.9920.0019.6019.8419.84-0.80%100,472
Dec 24, 202519.5220.0319.5220.0020.002.04%79,937
Dec 23, 202519.6819.6919.4019.6019.60-0.46%161,530
Dec 22, 202519.8420.1319.5819.6919.69-1.15%131,469
Dec 19, 202520.2420.5119.5319.9219.92-2.11%444,470
Dec 18, 202520.4820.6520.2320.3520.35-0.63%140,278
Dec 17, 202520.2720.6420.1420.4820.480.74%145,720
Dec 16, 202520.3420.6420.1220.3320.330.05%110,746
Dec 15, 202520.5620.7720.2720.3220.32-0.54%139,938
Dec 12, 202520.4920.9520.3920.4320.43-0.29%95,169
Dec 11, 202520.6621.1120.3920.4920.49-1.82%115,410
Dec 10, 202520.1421.0720.1420.8720.874.04%276,967
Dec 9, 202519.3920.1319.3920.0620.063.35%109,541
Dec 8, 202520.0720.0719.3319.4119.41-2.32%123,841
Dec 5, 202519.5120.1819.5119.8719.871.33%105,936
Dec 4, 202520.1520.2519.5119.6119.61-2.97%137,437
Dec 3, 202519.7420.4019.7420.2120.211.97%122,264
Dec 2, 202519.7419.8719.4919.8219.821.12%141,466
Dec 1, 202519.7620.0019.5519.6019.60-1.26%172,798
Nov 28, 202519.9819.9819.7319.8519.85-0.90%85,179
Nov 26, 202519.7220.3019.7220.0320.031.16%148,866
Nov 25, 202519.7820.2519.7019.8019.801.23%169,216
Nov 24, 202519.6019.7019.2319.5619.56-0.46%446,714
Nov 21, 202518.8219.8018.7919.6519.655.25%226,665
Nov 20, 202518.8318.9218.4918.6718.67-0.21%195,418
Nov 19, 202518.8918.9518.4818.7118.71-0.27%227,317
Nov 18, 202518.6819.0218.5118.7618.76-0.85%241,976
Nov 17, 202519.0119.2418.7418.9218.92-1.41%175,349
Nov 14, 202519.2019.2318.7419.1919.19-0.93%143,481
Nov 13, 202519.2319.6719.1519.3719.37-0.05%165,065
Nov 12, 202519.0619.4418.8919.3819.381.95%198,037
Nov 11, 202519.3219.3218.6919.0119.01-0.89%202,053
Nov 10, 202519.3419.4919.0919.1819.180.26%195,618
Nov 7, 202519.2319.3818.8319.1319.13-0.16%303,786
Nov 6, 202520.3320.6119.1519.1619.16-6.12%318,462
Nov 5, 202520.7220.7420.0920.4120.41-0.68%194,589
Nov 4, 202520.9821.1420.4120.5520.55-3.29%324,825
Nov 3, 202521.1621.6020.9421.2521.250.47%284,742
Oct 31, 202519.7921.3019.6021.1521.157.14%520,657
Oct 30, 202519.4720.0619.4519.7419.740.66%2,348,502