USANA Health Sciences, Inc. - USNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.25	21.67	21.67	22.22	20.15	222,600
February 19, 2026	18.98	20.55	20.55	20.8	18.98	168,203
February 18, 2026	22.52	19	19	22.52	18.57	234,509
February 17, 2026	21.17	20.66	20.66	21.17	20.22	104,500
February 13, 2026	20.92	20.9	20.9	21.38	20.65	93,946
February 12, 2026	21.21	20.96	20.96	21.21	20.62	104,500
February 11, 2026	21.34	21.14	21.14	21.37	20.84	94,719
February 10, 2026	21.15	21.43	21.43	22.06	21	94,100
February 09, 2026	21.55	21.2	21.2	21.55	20.57	100,101
February 06, 2026	20.72	21.34	21.34	21.41	20.72	77,000
February 05, 2026	20.92	20.81	20.81	21.06	20.3	88,902
February 04, 2026	20.6	20.9	20.9	21.03	20.49	93,100
February 03, 2026	21.59	20.44	20.44	21.7	20.24	103,600
February 02, 2026	21.69	21.66	21.66	21.98	21.11	85,396
January 30, 2026	21.57	21.7	21.7	21.93	21.35	107,046
January 29, 2026	21.46	21.68	21.68	21.68	21.01	93,415
January 28, 2026	22.07	21.37	21.37	22.18	21.32	144,438
January 27, 2026	22.13	22.14	22.14	22.22	21.82	119,000
January 26, 2026	22.59	22.22	22.22	22.59	21.81	98,900
January 23, 2026	22.42	22.53	22.53	22.55	21.98	112,336
January 22, 2026	22.26	22.51	22.51	22.9	22.08	113,602
January 21, 2026	22.09	22.24	22.24	22.67	21.92	116,848
January 20, 2026	21.42	21.97	21.97	22.18	20.85	130,201
January 16, 2026	21.59	21.93	21.93	22.17	21.44	133,740
January 15, 2026	20.54	21.6	21.6	21.99	20.45	175,759
January 14, 2026	20.26	20.48	20.48	20.77	20.2	174,046
January 13, 2026	20.56	20.31	20.31	20.96	20.19	102,031
January 12, 2026	20.44	20.6	20.6	21.35	20.2	162,034
January 09, 2026	20.09	19.85	19.85	20.4	19.65	107,849
January 08, 2026	19.21	20.01	20.01	20.24	19.21	117,607
January 07, 2026	19.6	19.57	19.57	19.67	19.17	97,735
January 06, 2026	19	19.49	19.49	19.58	19	120,400
January 05, 2026	19.26	19.01	19.01	19.56	18.94	142,700
January 02, 2026	19.68	19.44	19.44	19.72	19.28	96,100
December 31, 2025	19.84	19.63	19.63	19.84	19.39	94,700
December 30, 2025	19.66	19.89	19.89	19.98	19.62	84,200
December 29, 2025	19.8	19.73	19.73	19.81	19.44	92,948
December 26, 2025	19.99	19.84	19.84	20	19.6	100,500
December 24, 2025	19.52	20	20	20.02	19.52	79,937
December 23, 2025	19.68	19.6	19.6	19.69	19.4	161,530
December 22, 2025	19.84	19.69	19.69	20.13	19.58	131,500
December 19, 2025	20.24	19.92	19.92	20.51	19.53	444,500
December 18, 2025	20.48	20.35	20.35	20.65	20.23	140,300
December 17, 2025	20.47	20.45	20.45	20.64	20.14	107,109
December 16, 2025	20.34	20.33	20.33	20.64	20.12	110,746
December 15, 2025	20.56	20.32	20.32	20.77	20.27	139,938
December 12, 2025	20.49	20.43	20.43	20.95	20.39	95,169
December 11, 2025	20.66	20.49	20.49	21.11	20.39	115,410
December 10, 2025	20.14	20.87	20.87	21.07	20.14	277,000
December 09, 2025	19.39	20.06	20.06	20.13	19.39	109,541
December 08, 2025	20.07	19.41	19.41	20.07	19.33	123,841
December 05, 2025	19.51	19.87	19.87	20.18	19.51	105,936
December 04, 2025	20.15	19.61	19.61	20.25	19.51	137,437
December 03, 2025	19.74	20.21	20.21	20.4	19.74	122,264
December 02, 2025	19.74	19.82	19.82	19.87	19.49	141,500
December 01, 2025	19.76	19.6	19.6	20	19.55	172,800
November 28, 2025	19.98	19.85	19.85	19.98	19.73	85,200
November 26, 2025	19.72	20.03	20.03	20.3	19.72	148,900
November 25, 2025	19.78	19.8	19.8	20.25	19.7	169,216
November 24, 2025	19.6	19.56	19.56	19.7	19.23	446,714

USANA Health Sciences, Inc. (USNA) NYSE