Skip to main content
logo
USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
19.44
+0.20 (1.04%)
At close: Apr 24, 2026, 4:00 PM EDT
19.43
-0.01 (-0.05%)
After-hours: Apr 24, 2026, 7:00 PM EDT

USANA Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202619.4619.5219.1719.4419.441.04%83,926
Apr 23, 202619.4319.7619.1419.2419.24-1.43%73,884
Apr 22, 202619.4219.6619.3619.5219.520.93%80,573
Apr 21, 202620.5820.5819.2919.3419.34-6.30%94,470
Apr 20, 202620.0220.9419.8820.6420.642.89%143,592
Apr 17, 202619.3820.2819.2820.0620.065.25%127,052
Apr 16, 202618.7319.0918.4219.0619.060.85%117,167
Apr 15, 202618.5918.9518.4618.9018.902.11%78,800
Apr 14, 202618.1718.5418.1618.5118.511.87%72,137
Apr 13, 202617.9118.2317.7218.1718.170.33%76,575
Apr 10, 202618.3718.5218.0018.1118.11-1.25%103,685
Apr 9, 202617.9118.4217.6018.3418.341.49%133,686
Apr 8, 202618.2018.4017.9718.0718.073.02%152,194
Apr 7, 202617.4417.6417.1017.5417.540.11%142,294
Apr 6, 202616.8517.5716.7017.5217.523.67%137,637
Apr 2, 202617.0917.0916.6016.9016.90-1.86%129,117
Apr 1, 202617.3817.6617.1717.2217.22-1.43%91,085
Mar 31, 202617.7917.7917.1717.4717.47-1.19%120,217
Mar 30, 202617.0917.7317.0917.6817.684.49%148,426
Mar 27, 202617.0617.1816.7616.9216.92-2.08%141,265
Mar 26, 202617.0017.3516.8717.2817.280.52%231,315
Mar 25, 202617.2017.4016.9817.1917.191.06%104,470
Mar 24, 202617.1317.3616.8717.0117.01-2.13%110,883
Mar 23, 202617.3317.7916.9917.3817.382.78%135,275
Mar 20, 202617.2517.4016.8216.9116.91-1.34%199,522
Mar 19, 202616.9817.4516.8317.1417.140.29%151,226
Mar 18, 202617.3817.5216.9617.0917.09-3.23%131,175
Mar 17, 202617.7317.9617.5117.6617.660.68%117,766
Mar 16, 202617.5118.1117.5117.5417.541.15%155,099
Mar 13, 202617.4017.5816.8917.3417.340.76%162,464
Mar 12, 202617.2617.4717.0117.2117.21-2.27%143,608
Mar 11, 202617.6217.9217.4217.6117.61-1.23%95,411
Mar 10, 202617.6518.0217.4317.8317.831.02%191,764
Mar 9, 202617.4117.7216.7217.6517.65-1.01%141,163
Mar 6, 202617.8417.9617.5317.8317.83-2.03%179,609
Mar 5, 202619.1419.2418.0418.2018.20-5.85%269,087
Mar 4, 202619.2919.4518.8419.3319.33-0.62%146,237
Mar 3, 202619.8619.8619.1219.4519.45-3.19%143,238
Mar 2, 202621.1421.1419.8920.0920.09-6.64%156,808
Feb 27, 202621.7522.1521.4521.5221.521.70%165,424
Feb 26, 202621.2621.4020.9821.1621.16-0.47%95,082
Feb 25, 202621.4521.4520.6921.2621.26-1.85%104,282
Feb 24, 202621.6121.8721.1721.6621.66-0.73%153,756
Feb 23, 202621.8222.1921.2921.8221.820.69%187,765
Feb 20, 202620.2522.2220.1521.6721.675.45%222,568
Feb 19, 202618.9820.8018.9820.5520.558.16%167,917
Feb 18, 202622.5222.5218.5719.0019.00-8.03%233,836
Feb 17, 202621.1721.1720.2220.6620.66-1.15%102,559
Feb 13, 202620.9221.3820.6520.9020.90-0.29%93,946
Feb 12, 202621.2121.2120.6220.9620.96-0.85%104,450