USANA Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2026	18.90	19.37	18.90	19.35	19.35	1.57%	71,272
Apr 30, 2026	18.81	19.29	18.49	19.05	19.05	1.76%	55,639
Apr 29, 2026	19.31	19.40	18.50	18.72	18.72	-4.10%	102,462
Apr 28, 2026	19.51	19.64	19.05	19.52	19.52	0.72%	69,313
Apr 27, 2026	18.98	19.50	18.90	19.38	19.38	-0.31%	86,366
Apr 24, 2026	19.46	19.52	19.17	19.44	19.44	1.04%	83,927
Apr 23, 2026	19.43	19.76	19.14	19.24	19.24	-1.43%	73,981
Apr 22, 2026	19.42	19.66	19.36	19.52	19.52	0.93%	80,573
Apr 21, 2026	20.58	20.58	19.29	19.34	19.34	-6.30%	94,692
Apr 20, 2026	20.02	20.94	19.88	20.64	20.64	2.89%	143,592
Apr 17, 2026	19.38	20.28	19.28	20.06	20.06	5.25%	127,175
Apr 16, 2026	18.73	19.09	18.42	19.06	19.06	0.85%	117,170
Apr 15, 2026	18.59	18.95	18.46	18.90	18.90	2.11%	78,800
Apr 14, 2026	18.17	18.54	18.16	18.51	18.51	1.87%	72,137
Apr 13, 2026	17.91	18.23	17.72	18.17	18.17	0.33%	76,575
Apr 10, 2026	18.37	18.52	18.00	18.11	18.11	-1.25%	103,685
Apr 9, 2026	17.91	18.42	17.60	18.34	18.34	1.49%	133,686
Apr 8, 2026	18.20	18.40	17.97	18.07	18.07	3.02%	152,194
Apr 7, 2026	17.44	17.64	17.10	17.54	17.54	0.11%	142,294
Apr 6, 2026	16.85	17.57	16.70	17.52	17.52	3.67%	137,637
Apr 2, 2026	17.09	17.09	16.60	16.90	16.90	-1.86%	129,227
Apr 1, 2026	17.38	17.66	17.17	17.22	17.22	-1.43%	91,143
Mar 31, 2026	17.79	17.79	17.17	17.47	17.47	-1.19%	120,499
Mar 30, 2026	17.09	17.73	17.09	17.68	17.68	4.49%	153,849
Mar 27, 2026	17.06	17.18	16.76	16.92	16.92	-2.08%	141,273
Mar 26, 2026	17.00	17.35	16.87	17.28	17.28	0.52%	231,315