USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
13.78
+0.20 (1.47%)
At close: Aug 25, 2026, 4:00 PM EDT
13.98
+0.20 (1.45%)
After-hours: Aug 25, 2026, 4:50 PM EDT
USANA Health Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 13.67 | 13.90 | 13.48 | 13.78 | 13.78 | 1.47% | 138,934 |
| Aug 24, 2026 | 13.52 | 14.04 | 13.45 | 13.58 | 13.58 | 0.22% | 197,050 |
| Aug 21, 2026 | 13.25 | 13.56 | 13.12 | 13.55 | 13.55 | 2.81% | 148,426 |
| Aug 20, 2026 | 13.20 | 13.34 | 12.93 | 13.18 | 13.18 | -0.53% | 210,721 |
| Aug 19, 2026 | 13.40 | 13.81 | 13.18 | 13.25 | 13.25 | 0.30% | 232,115 |
| Aug 18, 2026 | 12.98 | 13.33 | 12.57 | 13.21 | 13.21 | 2.72% | 268,413 |
| Aug 17, 2026 | 13.30 | 13.30 | 12.58 | 12.86 | 12.86 | -3.81% | 241,529 |
| Aug 14, 2026 | 13.76 | 13.85 | 13.31 | 13.37 | 13.37 | -1.91% | 194,446 |
| Aug 13, 2026 | 13.61 | 14.03 | 13.50 | 13.63 | 13.63 | 0.66% | 262,165 |
| Aug 12, 2026 | 13.78 | 14.19 | 13.52 | 13.54 | 13.54 | -1.60% | 290,567 |
| Aug 11, 2026 | 14.34 | 14.40 | 13.73 | 13.76 | 13.76 | -4.04% | 345,224 |
| Aug 10, 2026 | 15.22 | 15.39 | 14.19 | 14.34 | 14.34 | -7.30% | 295,924 |
| Aug 7, 2026 | 14.99 | 15.48 | 14.80 | 15.47 | 15.47 | 3.90% | 236,117 |
| Aug 6, 2026 | 15.00 | 15.49 | 14.35 | 14.89 | 14.89 | -0.67% | 558,913 |
| Aug 5, 2026 | 18.24 | 18.24 | 14.48 | 14.99 | 14.99 | -34.20% | 687,408 |
| 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 |