Skip to main content
logo
USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
14.82
+0.45 (3.13%)
Oct 2, 2026, 4:00 PM EDT - Market closed

USANA Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.5514.8414.2814.8214.823.13%112,361
Oct 1, 202614.5314.7714.2314.3714.37-0.69%140,069
Sep 30, 202614.7314.7314.3314.4714.47-1.56%249,599
Sep 29, 202614.9014.9014.5614.7014.70-0.81%102,310
Sep 28, 202614.4715.0014.2714.8214.822.21%157,391
Sep 25, 202614.2914.6214.2414.5014.501.68%171,817
Sep 24, 202614.1814.3914.0014.2614.261.57%156,184
Sep 23, 202614.6114.7214.0114.0414.04-5.01%145,825
Sep 22, 202614.6914.9914.6114.7814.782.00%108,249
Sep 21, 202614.2114.5014.0814.4914.492.48%168,976
Sep 18, 202614.3014.4914.0214.1414.14-1.39%334,272
Sep 17, 202614.9015.0014.3114.3414.34-2.52%163,468
Sep 16, 202614.9515.0114.6514.7114.71-1.28%165,581
Sep 15, 202615.1915.3714.8614.9014.90-2.42%163,587
Sep 14, 202615.0015.6214.9915.2715.271.66%152,938
Sep 11, 202615.0015.1014.7415.0215.021.28%189,470
Sep 10, 202615.1715.1714.7214.8314.83-1.92%161,198
Sep 9, 202615.0115.1714.6615.1215.12-0.53%241,135
Sep 8, 202614.9215.7514.7815.2015.201.60%235,492
Sep 4, 202614.3914.9714.3014.9614.963.67%224,771
Sep 3, 202614.7314.9814.1814.4314.43-0.89%171,980
Sep 2, 202614.1714.7514.1014.5614.564.30%289,878
Sep 1, 202614.1914.3613.6213.9613.96-2.10%267,551
Aug 31, 202613.9814.5713.4714.2614.261.57%333,385
Aug 28, 202614.2014.4514.0114.0414.04-0.43%150,415
Aug 27, 202613.4414.1413.4414.1014.103.15%162,832
Aug 26, 202613.7313.9113.5013.6713.67-0.80%185,638
Aug 25, 202613.6713.9013.4813.7813.781.47%139,445
Aug 24, 202613.5214.0413.4513.5813.580.22%197,412
Aug 21, 202613.2513.5613.1213.5513.552.81%148,826
Aug 20, 202613.2013.3412.9313.1813.18-0.53%211,049
Aug 19, 202613.4013.8113.1813.2513.250.30%232,915
Aug 18, 202612.9813.3312.5713.2113.212.72%268,706
Aug 17, 202613.3013.3012.5812.8612.86-3.81%242,140
Aug 14, 202613.7613.8513.3113.3713.37-1.91%194,744
Aug 13, 202613.6114.0313.5013.6313.630.66%262,560
Aug 12, 202613.7814.1913.5213.5413.54-1.60%291,120
Aug 11, 202614.3414.4013.7313.7613.76-4.04%345,233
Aug 10, 202615.2215.3914.1914.3414.34-7.30%297,084
Aug 7, 202614.9915.4814.8015.4715.473.90%236,217
Aug 6, 202615.0015.4914.3514.8914.89-0.67%559,079
Aug 5, 202618.2418.2414.4814.9914.99-34.20%689,129
Aug 4, 202622.5423.2822.5422.7822.78-0.26%125,993
Aug 3, 202622.4623.0322.1522.8422.843.30%112,197
Jul 31, 202622.0222.2921.6622.1122.11-0.27%69,893
Jul 30, 202622.5322.6421.8022.1722.17-2.21%92,552
Jul 29, 202622.9323.0622.3022.6722.67-2.45%78,440
Jul 28, 202622.7223.5922.7223.2423.244.03%105,878
Jul 27, 202621.4422.5121.4422.3422.344.78%119,497
Jul 24, 202621.1221.6320.6321.3221.321.91%67,216