Skip to main content
logo
USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
17.98
+0.02 (0.11%)
At close: May 15, 2026, 4:00 PM EDT
18.00
+0.02 (0.11%)
After-hours: May 15, 2026, 7:00 PM EDT

USANA Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.9218.3417.7117.9817.980.11%175,068
May 14, 202617.7918.0317.2517.9617.961.99%161,174
May 13, 202617.1617.9316.9117.6117.611.44%181,606
May 12, 202617.7517.7516.9117.3617.36-0.40%130,164
May 11, 202618.8718.8717.3517.4317.43-8.07%132,090
May 8, 202619.3419.3418.5318.9618.96-2.57%86,381
May 7, 202619.8220.3519.4619.4619.46-2.75%119,201
May 6, 202620.0021.0019.5120.0120.013.89%202,322
May 5, 202618.3719.2718.1719.2619.263.77%99,052
May 4, 202619.2519.4418.3018.5618.56-4.08%73,576
May 1, 202618.9019.3718.9019.3519.351.57%71,272
Apr 30, 202618.8119.2918.4919.0519.051.76%55,639
Apr 29, 202619.3119.4018.5018.7218.72-4.10%102,462
Apr 28, 202619.5119.6419.0519.5219.520.72%69,313
Apr 27, 202618.9819.5018.9019.3819.38-0.31%86,366
Apr 24, 202619.4619.5219.1719.4419.441.04%83,927
Apr 23, 202619.4319.7619.1419.2419.24-1.43%73,981
Apr 22, 202619.4219.6619.3619.5219.520.93%80,573
Apr 21, 202620.5820.5819.2919.3419.34-6.30%94,692
Apr 20, 202620.0220.9419.8820.6420.642.89%143,592
Apr 17, 202619.3820.2819.2820.0620.065.25%127,175
Apr 16, 202618.7319.0918.4219.0619.060.85%117,170
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%129,227
Apr 1, 202617.3817.6617.1717.2217.22-1.43%91,143
Mar 31, 202617.7917.7917.1717.4717.47-1.19%120,499
Mar 30, 202617.0917.7317.0917.6817.684.49%153,849
Mar 27, 202617.0617.1816.7616.9216.92-2.08%141,273
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%135,350
Mar 20, 202617.2517.4016.8216.9116.91-1.34%201,528
Mar 19, 202616.9817.4516.8317.1417.140.29%152,212
Mar 18, 202617.3817.5216.9617.0917.09-3.23%131,195
Mar 17, 202617.7317.9617.5117.6617.660.68%118,523
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%141,166
Mar 6, 202617.8417.9617.5317.8317.83-2.03%179,609