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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.21	30.14	30.14	30.4	29.67	183,400
September 09, 2025	31	30.36	30.36	31	30.33	98,300
September 08, 2025	31.76	30.93	30.93	31.79	30.88	152,500
September 05, 2025	31.76	31.82	31.82	32.29	30.95	234,200
September 04, 2025	31.75	31.77	31.77	32.06	31.54	72,800
September 03, 2025	31.62	31.68	31.68	32.12	31.61	101,400
September 02, 2025	31.68	31.68	31.68	32.08	31.41	109,700
August 29, 2025	31.46	31.91	31.91	31.96	31.46	77,300
August 28, 2025	32.25	31.38	31.38	32.25	31.38	111,800
August 27, 2025	31.6	32.11	32.11	32.14	31.4	76,709
August 26, 2025	31.55	31.7	31.7	31.84	31.38	106,800
August 25, 2025	32.02	31.79	31.79	32.03	31.71	77,600
August 22, 2025	31.02	32.24	32.24	32.32	30.91	121,426
August 21, 2025	30.8	30.63	30.63	31.02	30.44	98,100
August 20, 2025	30.84	31.12	31.12	31.19	30.6	101,200
August 19, 2025	30.43	30.95	30.95	31.2	30.43	65,500
August 18, 2025	30.4	30.32	30.32	30.95	30.19	82,336
August 15, 2025	30.73	30.4	30.4	30.73	30.03	100,923
August 14, 2025	30.73	30.53	30.53	30.78	30.14	83,600
August 13, 2025	30.15	31.29	31.29	31.48	30.15	124,000
August 12, 2025	29.48	30.07	30.07	30.17	29.48	111,218
August 11, 2025	29.02	29.32	29.32	29.58	28.99	99,200
August 08, 2025	29.53	28.85	28.85	29.53	28.84	93,500
August 07, 2025	29.25	28.99	28.99	29.37	28.88	101,778
August 06, 2025	28.87	29.04	29.04	29.36	28.59	105,035
August 05, 2025	29.45	28.86	28.86	30.06	28.86	127,448
August 04, 2025	29.02	29.1	29.1	29.37	28.93	100,500
August 01, 2025	29.19	28.86	28.86	29.67	28.45	167,896
July 31, 2025	29.09	29.39	29.39	29.88	28.89	158,400
July 30, 2025	30.26	29.52	29.52	30.83	29.44	126,427
July 29, 2025	31.4	30.26	30.26	31.4	30.25	105,500
July 28, 2025	31.88	31.44	31.44	32.11	31.41	134,000
July 25, 2025	32.29	31.95	31.95	32.49	31.87	175,700
July 24, 2025	35.43	32.09	32.09	35.43	32.09	218,559
July 23, 2025	37	35.43	35.43	38.32	34.46	370,905
July 22, 2025	30.39	31.53	31.53	31.74	30.39	155,200
July 21, 2025	30.55	30.29	30.29	30.88	30.25	106,900
July 18, 2025	30.93	30.35	30.35	30.93	30.1	110,300
July 17, 2025	31.26	30.63	30.63	31.67	30.41	123,032
July 16, 2025	31.63	31.33	31.33	31.89	31.11	95,700
July 15, 2025	32.62	31.32	31.32	32.73	31.29	147,300
July 14, 2025	32.79	32.59	32.59	32.82	31.99	121,913
July 11, 2025	33.11	32.99	32.99	33.13	32.59	105,600
July 10, 2025	32.84	33.41	33.41	33.95	32.71	104,000
July 09, 2025	32.79	32.74	32.74	32.79	32.22	89,600
July 08, 2025	32.23	32.71	32.71	32.98	32.01	116,149
July 07, 2025	32.47	32.13	32.13	32.99	32.11	124,072
July 03, 2025	32.55	32.77	32.77	32.81	32.3	55,638

USANA Health Sciences, Inc. (USNA) NYSE