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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

USANA Health Sciences, Inc. (USNA) NYSE