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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

USANA Health Sciences, Inc. (USNA) NYSE