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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.82	19.65	19.65	19.8	18.79	226,700
November 20, 2025	18.83	18.67	18.67	18.92	18.49	195,418
November 19, 2025	18.89	18.71	18.71	18.95	18.48	227,317
November 18, 2025	18.68	18.76	18.76	19.02	18.51	241,976
November 17, 2025	19.01	18.92	18.92	19.24	18.74	175,349
November 14, 2025	19.2	19.19	19.19	19.23	18.74	143,500
November 13, 2025	19.23	19.37	19.37	19.67	19.15	165,100
November 12, 2025	19.06	19.38	19.38	19.44	18.89	198,000
November 11, 2025	19.32	19.01	19.01	19.32	18.69	202,100
November 10, 2025	19.34	19.18	19.18	19.49	19.09	195,618
November 07, 2025	19.23	19.13	19.13	19.38	18.83	303,786
November 06, 2025	20.33	19.16	19.16	20.61	19.15	318,500
November 05, 2025	20.72	20.41	20.41	20.74	20.09	194,600
November 04, 2025	20.98	20.55	20.55	21.14	20.41	324,825
November 03, 2025	21.16	21.25	21.25	21.6	20.94	284,742
October 31, 2025	19.79	21.15	21.15	21.3	19.6	520,700
October 30, 2025	19.47	19.74	19.74	20.06	19.45	2.35M
October 29, 2025	20.06	19.61	19.61	20.21	19.52	430,808
October 28, 2025	19.85	20.33	20.33	20.37	19.68	539,900
October 27, 2025	20.41	20.1	20.1	20.87	19.94	421,800
October 24, 2025	21.01	20.8	20.8	21.15	20.52	230,414
October 23, 2025	19.1	20.63	20.63	20.78	18.7	336,000
October 22, 2025	21.03	20.91	20.91	21.19	20.56	280,592
October 21, 2025	20.72	21.03	21.03	21.39	20.54	204,100
October 20, 2025	21.03	20.68	20.68	21.42	20.61	265,103
October 17, 2025	20.88	20.89	20.89	21.27	20.74	217,100
October 16, 2025	20.56	21.07	21.07	21.38	20.56	298,700
October 15, 2025	21.4	20.51	20.51	21.46	20.33	214,929
October 14, 2025	20.27	21.21	21.21	21.23	20.19	281,164
October 13, 2025	20.3	20.53	20.53	20.63	19.88	351,902
October 10, 2025	22.51	20.26	20.26	24.33	20.1	698,526
October 09, 2025	26.29	26.24	26.24	26.56	26	112,506
October 08, 2025	26.44	26.51	26.51	26.76	26.2	113,406
October 07, 2025	26.44	26.33	26.33	26.76	26.19	142,510
October 06, 2025	27.17	26.58	26.58	27.25	26.57	123,430
October 03, 2025	27.44	27.16	27.16	27.95	27.03	106,632
October 02, 2025	27.2	27.44	27.44	27.45	26.88	106,121
October 01, 2025	27.43	27.27	27.27	27.69	27.05	128,822
September 30, 2025	27.64	27.55	27.55	27.87	27.25	141,232
September 29, 2025	28.52	27.66	27.66	28.52	27.63	112,512
September 26, 2025	28.37	28.53	28.53	28.56	28.15	124,830
September 25, 2025	28.77	28.29	28.29	28.97	28.2	108,800
September 24, 2025	29.1	28.91	28.91	29.16	28.8	113,800
September 23, 2025	29.8	29.03	29.03	30.09	28.85	128,331
September 22, 2025	29.74	29.69	29.69	30.1	29.39	162,919
September 19, 2025	30.79	29.74	29.74	30.85	29.53	371,107
September 18, 2025	30.23	30.84	30.84	30.93	30.1	109,835
September 17, 2025	30.69	30.18	30.18	31.15	30.04	117,116
September 16, 2025	29.98	30.57	30.57	30.62	29.78	109,330
September 15, 2025	30.6	29.91	29.91	30.6	29.87	161,300
September 12, 2025	30.83	30.51	30.51	30.92	30.37	132,500
September 11, 2025	30.02	30.86	30.86	30.93	30.02	183,547

USANA Health Sciences, Inc. (USNA) NYSE