USANA Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	18.58	18.85	18.47	18.74	18.74	0.97%	93,284
May 21, 2026	17.76	18.74	17.58	18.56	18.56	2.32%	144,657
May 20, 2026	17.32	18.22	17.08	18.14	18.14	3.84%	124,138
May 19, 2026	17.80	18.08	17.44	17.47	17.47	-3.16%	115,428
May 18, 2026	17.89	18.51	17.73	18.04	18.04	0.33%	97,842
May 15, 2026	17.92	18.34	17.71	17.98	17.98	0.11%	175,068
May 14, 2026	17.79	18.03	17.25	17.96	17.96	1.99%	161,174
May 13, 2026	17.16	17.93	16.91	17.61	17.61	1.44%	181,606
May 12, 2026	17.75	17.75	16.91	17.36	17.36	-0.40%	130,164
May 11, 2026	18.87	18.87	17.35	17.43	17.43	-8.07%	132,090
May 8, 2026	19.34	19.34	18.53	18.96	18.96	-2.57%	86,381
May 7, 2026	19.82	20.35	19.46	19.46	19.46	-2.75%	119,201
May 6, 2026	20.00	21.00	19.51	20.01	20.01	3.89%	202,322
May 5, 2026	18.37	19.27	18.17	19.26	19.26	3.77%	99,052
May 4, 2026	19.25	19.44	18.30	18.56	18.56	-4.08%	73,576