USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
13.96
-0.56 (-3.86%)
Oct 23, 2026, 4:00 PM EDT - Market closed
USANA Health Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.36 | 14.51 | 13.96 | 13.96 | 13.96 | -3.86% | 169,166 |
| Oct 22, 2026 | 14.21 | 14.83 | 14.21 | 14.52 | 14.52 | 2.11% | 253,113 |
| Oct 21, 2026 | 14.81 | 14.81 | 14.11 | 14.22 | 14.22 | -3.40% | 146,937 |
| Oct 20, 2026 | 15.00 | 15.63 | 14.65 | 14.72 | 14.72 | -1.14% | 125,761 |
| Oct 19, 2026 | 15.62 | 15.62 | 14.83 | 14.89 | 14.89 | -4.18% | 125,206 |
| Oct 16, 2026 | 15.54 | 15.89 | 15.16 | 15.54 | 15.54 | 1.04% | 211,700 |
| Oct 15, 2026 | 15.42 | 15.99 | 15.22 | 15.38 | 15.38 | 0.72% | 184,791 |
| Oct 14, 2026 | 15.46 | 15.62 | 15.07 | 15.27 | 15.27 | -1.23% | 236,362 |
| Oct 13, 2026 | 14.88 | 15.65 | 14.82 | 15.46 | 15.46 | 3.41% | 288,267 |
| Oct 12, 2026 | 14.66 | 15.28 | 14.46 | 14.95 | 14.95 | 1.98% | 209,661 |
| Oct 9, 2026 | 14.72 | 15.02 | 14.28 | 14.66 | 14.66 | - | 153,386 |
| Oct 8, 2026 | 14.68 | 14.80 | 14.39 | 14.66 | 14.66 | -0.07% | 210,036 |
| Oct 7, 2026 | 14.63 | 14.98 | 14.57 | 14.67 | 14.67 | -1.08% | 135,954 |
| Oct 6, 2026 | 14.91 | 15.06 | 14.82 | 14.83 | 14.83 | -0.13% | 90,293 |
| Oct 5, 2026 | 14.77 | 14.95 | 14.57 | 14.85 | 14.85 | 0.20% | 163,723 |
| Oct 2, 2026 | 14.55 | 14.84 | 14.28 | 14.82 | 14.82 | 3.13% | 112,361 |
| Oct 1, 2026 | 14.53 | 14.77 | 14.23 | 14.37 | 14.37 | -0.69% | 140,069 |
| Sep 30, 2026 | 14.73 | 14.73 | 14.33 | 14.47 | 14.47 | -1.56% | 249,599 |
| Sep 29, 2026 | 14.90 | 14.90 | 14.56 | 14.70 | 14.70 | -0.81% | 102,310 |
| Sep 28, 2026 | 14.47 | 15.00 | 14.27 | 14.82 | 14.82 | 2.21% | 157,391 |
| Sep 25, 2026 | 14.29 | 14.62 | 14.24 | 14.50 | 14.50 | 1.68% | 171,817 |
| Sep 24, 2026 | 14.18 | 14.39 | 14.00 | 14.26 | 14.26 | 1.57% | 156,184 |
| Sep 23, 2026 | 14.61 | 14.72 | 14.01 | 14.04 | 14.04 | -5.01% | 145,825 |
| Sep 22, 2026 | 14.69 | 14.99 | 14.61 | 14.78 | 14.78 | 2.00% | 108,249 |
| Sep 21, 2026 | 14.21 | 14.50 | 14.08 | 14.49 | 14.49 | 2.48% | 168,976 |
| Sep 18, 2026 | 14.30 | 14.49 | 14.02 | 14.14 | 14.14 | -1.39% | 334,272 |
| Sep 17, 2026 | 14.90 | 15.00 | 14.31 | 14.34 | 14.34 | -2.52% | 163,468 |
| Sep 16, 2026 | 14.95 | 15.01 | 14.65 | 14.71 | 14.71 | -1.28% | 165,581 |
| Sep 15, 2026 | 15.19 | 15.37 | 14.86 | 14.90 | 14.90 | -2.42% | 163,587 |
| Sep 14, 2026 | 15.00 | 15.62 | 14.99 | 15.27 | 15.27 | 1.66% | 152,938 |
| Sep 11, 2026 | 15.00 | 15.10 | 14.74 | 15.02 | 15.02 | 1.28% | 189,470 |
| Sep 10, 2026 | 15.17 | 15.17 | 14.72 | 14.83 | 14.83 | -1.92% | 161,198 |
| Sep 9, 2026 | 15.01 | 15.17 | 14.66 | 15.12 | 15.12 | -0.53% | 241,135 |
| Sep 8, 2026 | 14.92 | 15.75 | 14.78 | 15.20 | 15.20 | 1.60% | 235,492 |
| Sep 4, 2026 | 14.39 | 14.97 | 14.30 | 14.96 | 14.96 | 3.67% | 224,771 |
| Sep 3, 2026 | 14.73 | 14.98 | 14.18 | 14.43 | 14.43 | -0.89% | 171,980 |
| Sep 2, 2026 | 14.17 | 14.75 | 14.10 | 14.56 | 14.56 | 4.30% | 289,878 |
| Sep 1, 2026 | 14.19 | 14.36 | 13.62 | 13.96 | 13.96 | -2.10% | 267,551 |
| Aug 31, 2026 | 13.98 | 14.57 | 13.47 | 14.26 | 14.26 | 1.57% | 333,385 |
| Aug 28, 2026 | 14.20 | 14.45 | 14.01 | 14.04 | 14.04 | -0.43% | 150,415 |
| Aug 27, 2026 | 13.44 | 14.14 | 13.44 | 14.10 | 14.10 | 3.15% | 162,832 |
| Aug 26, 2026 | 13.73 | 13.91 | 13.50 | 13.67 | 13.67 | -0.80% | 185,638 |
| Aug 25, 2026 | 13.67 | 13.90 | 13.48 | 13.78 | 13.78 | 1.47% | 139,445 |
| Aug 24, 2026 | 13.52 | 14.04 | 13.45 | 13.58 | 13.58 | 0.22% | 197,412 |
| Aug 21, 2026 | 13.25 | 13.56 | 13.12 | 13.55 | 13.55 | 2.81% | 148,826 |
| Aug 20, 2026 | 13.20 | 13.34 | 12.93 | 13.18 | 13.18 | -0.53% | 211,049 |
| Aug 19, 2026 | 13.40 | 13.81 | 13.18 | 13.25 | 13.25 | 0.30% | 232,915 |
| Aug 18, 2026 | 12.98 | 13.33 | 12.57 | 13.21 | 13.21 | 2.72% | 268,706 |
| Aug 17, 2026 | 13.30 | 13.30 | 12.58 | 12.86 | 12.86 | -3.81% | 242,140 |
| Aug 14, 2026 | 13.76 | 13.85 | 13.31 | 13.37 | 13.37 | -1.91% | 194,744 |