USANA Health Sciences, Inc. (USNA)
NYSE: USNA · Real-Time Price · USD
15.27
+0.25 (1.66%)
At close: Sep 14, 2026, 4:00 PM EDT
15.27
0.00 (0.00%)
After-hours: Sep 14, 2026, 7:30 PM EDT
USANA Health Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 15.00 | 15.62 | 14.99 | 15.27 | 15.27 | 1.66% | 152,938 |
| Sep 11, 2026 | 15.00 | 15.10 | 14.74 | 15.02 | 15.02 | 1.28% | 189,470 |
| Sep 10, 2026 | 15.17 | 15.17 | 14.72 | 14.83 | 14.83 | -1.92% | 161,198 |
| Sep 9, 2026 | 15.01 | 15.17 | 14.66 | 15.12 | 15.12 | -0.53% | 241,135 |
| Sep 8, 2026 | 14.92 | 15.75 | 14.78 | 15.20 | 15.20 | 1.60% | 235,492 |
| Sep 4, 2026 | 14.39 | 14.97 | 14.30 | 14.96 | 14.96 | 3.67% | 224,771 |
| Sep 3, 2026 | 14.73 | 14.98 | 14.18 | 14.43 | 14.43 | -0.89% | 171,980 |
| Sep 2, 2026 | 14.17 | 14.75 | 14.10 | 14.56 | 14.56 | 4.30% | 289,878 |
| Sep 1, 2026 | 14.19 | 14.36 | 13.62 | 13.96 | 13.96 | -2.10% | 267,551 |
| Aug 31, 2026 | 13.98 | 14.57 | 13.47 | 14.26 | 14.26 | 1.57% | 333,385 |
| Aug 28, 2026 | 14.20 | 14.45 | 14.01 | 14.04 | 14.04 | -0.43% | 150,415 |
| Aug 27, 2026 | 13.44 | 14.14 | 13.44 | 14.10 | 14.10 | 3.15% | 162,832 |
| Aug 26, 2026 | 13.73 | 13.91 | 13.50 | 13.67 | 13.67 | -0.80% | 185,638 |
| Aug 25, 2026 | 13.67 | 13.90 | 13.48 | 13.78 | 13.78 | 1.47% | 139,445 |
| Aug 24, 2026 | 13.52 | 14.04 | 13.45 | 13.58 | 13.58 | 0.22% | 197,412 |
| Aug 21, 2026 | 13.25 | 13.56 | 13.12 | 13.55 | 13.55 | 2.81% | 148,826 |
| Aug 20, 2026 | 13.20 | 13.34 | 12.93 | 13.18 | 13.18 | -0.53% | 211,049 |
| Aug 19, 2026 | 13.40 | 13.81 | 13.18 | 13.25 | 13.25 | 0.30% | 232,915 |
| Aug 18, 2026 | 12.98 | 13.33 | 12.57 | 13.21 | 13.21 | 2.72% | 268,706 |
| Aug 17, 2026 | 13.30 | 13.30 | 12.58 | 12.86 | 12.86 | -3.81% | 242,140 |
| Aug 14, 2026 | 13.76 | 13.85 | 13.31 | 13.37 | 13.37 | -1.91% | 194,744 |
| Aug 13, 2026 | 13.61 | 14.03 | 13.50 | 13.63 | 13.63 | 0.66% | 262,560 |
| Aug 12, 2026 | 13.78 | 14.19 | 13.52 | 13.54 | 13.54 | -1.60% | 291,120 |
| Aug 11, 2026 | 14.34 | 14.40 | 13.73 | 13.76 | 13.76 | -4.04% | 345,233 |
| Aug 10, 2026 | 15.22 | 15.39 | 14.19 | 14.34 | 14.34 | -7.30% | 297,084 |
| Aug 7, 2026 | 14.99 | 15.48 | 14.80 | 15.47 | 15.47 | 3.90% | 236,217 |
| Aug 6, 2026 | 15.00 | 15.49 | 14.35 | 14.89 | 14.89 | -0.67% | 559,079 |
| Aug 5, 2026 | 18.24 | 18.24 | 14.48 | 14.99 | 14.99 | -34.20% | 689,129 |
| Aug 4, 2026 | 22.54 | 23.28 | 22.54 | 22.78 | 22.78 | -0.26% | 125,993 |
| Aug 3, 2026 | 22.46 | 23.03 | 22.15 | 22.84 | 22.84 | 3.30% | 112,197 |
| 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% | 78,440 |
| 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% | 119,497 |
| Jul 24, 2026 | 21.12 | 21.63 | 20.63 | 21.32 | 21.32 | 1.91% | 67,216 |
| Jul 23, 2026 | 21.82 | 21.85 | 20.50 | 20.92 | 20.92 | -5.60% | 128,127 |
| Jul 22, 2026 | 22.22 | 22.61 | 21.69 | 22.16 | 22.16 | 0.18% | 82,274 |
| Jul 21, 2026 | 22.23 | 22.50 | 21.84 | 22.12 | 22.12 | -1.25% | 85,610 |
| Jul 20, 2026 | 22.04 | 22.80 | 21.82 | 22.40 | 22.40 | 2.66% | 97,301 |
| 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% | 76,664 |
| Jul 15, 2026 | 21.63 | 22.89 | 21.37 | 22.30 | 22.30 | 4.21% | 103,752 |
| Jul 14, 2026 | 21.83 | 22.23 | 21.10 | 21.40 | 21.40 | -2.86% | 46,970 |
| Jul 13, 2026 | 21.91 | 22.43 | 21.89 | 22.03 | 22.03 | 0.23% | 71,461 |
| Jul 10, 2026 | 21.88 | 22.32 | 21.71 | 21.98 | 21.98 | -0.23% | 69,850 |
| Jul 9, 2026 | 20.96 | 22.10 | 20.77 | 22.03 | 22.03 | 4.06% | 139,908 |
| Jul 8, 2026 | 22.20 | 22.20 | 21.13 | 21.17 | 21.17 | -5.41% | 79,300 |
| 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 |