USANA Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	18.24	18.24	14.76	14.68	-	-35.56%	447,320
Aug 4, 2026	22.54	23.28	22.54	22.78	22.78	-0.26%	100,791
Aug 3, 2026	22.46	23.03	22.15	22.84	22.84	3.30%	112,195
Jul 31, 2026	22.02	22.29	21.66	22.11	22.11	-0.27%	69,893
Jul 30, 2026	22.53	22.64	21.80	22.17	22.17	-2.21%	92,552
Jul 29, 2026	22.93	23.06	22.30	22.67	22.67	-2.45%	78,438
Jul 28, 2026	22.72	23.59	22.72	23.24	23.24	4.03%	105,878
Jul 27, 2026	21.44	22.51	21.44	22.34	22.34	4.78%	118,996
Jul 24, 2026	21.12	21.63	20.63	21.32	21.32	1.91%	67,214
Jul 23, 2026	21.82	21.85	20.50	20.92	20.92	-5.60%	128,121
Jul 22, 2026	22.22	22.61	21.69	22.16	22.16	0.18%	82,217
Jul 21, 2026	22.23	22.50	21.84	22.12	22.12	-1.25%	85,584
Jul 20, 2026	22.04	22.80	21.82	22.40	22.40	2.66%	97,275
Jul 17, 2026	22.29	22.78	21.60	21.82	21.82	-3.66%	104,417
Jul 16, 2026	22.49	23.10	22.20	22.65	22.65	1.57%	76,663
Jul 15, 2026	21.63	22.89	21.37	22.30	22.30	4.21%	101,333
Jul 14, 2026	21.83	22.23	21.10	21.40	21.40	-2.86%	45,035
Jul 13, 2026	21.91	22.43	21.89	22.03	22.03	0.23%	71,398
Jul 10, 2026	21.88	22.32	21.71	21.98	21.98	-0.23%	69,849
Jul 9, 2026	20.96	22.10	20.77	22.03	22.03	4.06%	137,895
Jul 8, 2026	22.20	22.20	21.13	21.17	21.17	-5.41%	75,206
Jul 7, 2026	22.00	22.49	21.76	22.38	22.38	2.75%	87,684
Jul 6, 2026	21.73	21.99	20.96	21.78	21.78	1.26%	85,439
Jul 2, 2026	21.76	21.93	21.09	21.51	21.51	-0.97%	95,541
Jul 1, 2026	21.44	21.93	21.23	21.72	21.72	1.73%	91,517
Jun 30, 2026	20.79	21.42	20.32	21.35	21.35	1.62%	89,249
Jun 29, 2026	20.70	21.40	20.37	21.01	21.01	1.50%	144,117
Jun 26, 2026	19.75	20.84	19.75	20.70	20.70	5.18%	297,883
Jun 25, 2026	19.72	19.82	19.52	19.68	19.68	-1.30%	97,203
Jun 24, 2026	19.35	20.17	19.35	19.94	19.94	3.85%	77,190
Jun 23, 2026	18.93	19.40	18.93	19.20	19.20	1.59%	64,692
Jun 22, 2026	18.96	19.27	18.84	18.90	18.90	0.11%	88,988
Jun 18, 2026	18.63	19.34	18.55	18.88	18.88	2.61%	227,808
Jun 17, 2026	19.01	19.47	18.27	18.40	18.40	-3.21%	149,441
Jun 16, 2026	19.59	19.78	19.01	19.01	19.01	-2.06%	89,329
Jun 15, 2026	20.28	20.32	19.28	19.41	19.41	-2.51%	153,331
Jun 12, 2026	20.05	20.25	19.84	19.91	19.91	0.20%	86,905
Jun 11, 2026	19.35	20.03	19.01	19.87	19.87	3.65%	123,487
Jun 10, 2026	19.11	19.39	18.48	19.17	19.17	0.84%	101,295
Jun 9, 2026	18.71	19.29	18.38	19.01	19.01	1.66%	112,485
Jun 8, 2026	18.22	18.82	17.97	18.70	18.70	3.72%	95,880
Jun 5, 2026	18.18	18.49	17.87	18.03	18.03	-0.55%	86,006
Jun 4, 2026	17.85	18.21	17.63	18.13	18.13	3.84%	124,859
Jun 3, 2026	18.03	18.03	17.36	17.46	17.46	-3.27%	103,595
Jun 2, 2026	18.34	18.34	17.86	18.05	18.05	-1.53%	97,629
Jun 1, 2026	18.17	18.33	17.54	18.33	18.33	0.16%	131,075
May 29, 2026	18.75	18.85	18.24	18.30	18.30	-2.87%	86,372
May 28, 2026	18.78	18.97	18.50	18.84	18.84	0.21%	104,729
May 27, 2026	18.49	19.48	18.49	18.80	18.80	2.96%	112,880
May 26, 2026	18.75	18.84	18.04	18.26	18.26	-2.56%	104,212