USNA Historical Prices
USANA Health Sciences Inc · daily open, high, low, close & volume
Trading days
250
Period high
23.59
Period low
12.57
Period change
-27.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 14.74 | 15.21 | 14.67 | 14.87 | +1.02% | 290,815 |
| Nov 2, 2026 | 14.51 | 14.90 | 14.43 | 14.72 | +2.87% | 175,946 |
| Oct 30, 2026 | 14.27 | 14.47 | 14.15 | 14.31 | -0.21% | 141,020 |
| Oct 29, 2026 | 14.75 | 14.81 | 14.26 | 14.34 | -1.92% | 129,581 |
| Oct 28, 2026 | 14.01 | 14.68 | 13.96 | 14.62 | +3.91% | 199,438 |
| Oct 27, 2026 | 14.16 | 14.24 | 13.85 | 14.07 | +0.21% | 136,801 |
| Oct 26, 2026 | 14.06 | 14.09 | 13.61 | 14.04 | +0.57% | 238,229 |
| Oct 23, 2026 | 14.36 | 14.51 | 13.96 | 13.96 | -3.86% | 169,167 |
| Oct 22, 2026 | 14.21 | 14.83 | 14.21 | 14.52 | +2.11% | 253,116 |
| Oct 21, 2026 | 14.81 | 14.81 | 14.11 | 14.22 | -3.40% | 146,980 |
| Oct 20, 2026 | 15.00 | 15.63 | 14.65 | 14.72 | -1.14% | 125,763 |
| Oct 19, 2026 | 15.62 | 15.62 | 14.83 | 14.89 | -4.18% | 125,218 |
| Oct 16, 2026 | 15.54 | 15.89 | 15.15 | 15.54 | +1.04% | 211,707 |
| Oct 15, 2026 | 15.42 | 15.99 | 15.22 | 15.38 | +0.72% | 184,793 |
| Oct 14, 2026 | 15.46 | 15.62 | 15.07 | 15.27 | -1.23% | 236,365 |
| Oct 13, 2026 | 14.88 | 15.64 | 14.82 | 15.46 | +3.41% | 288,269 |
| Oct 12, 2026 | 14.66 | 15.28 | 14.46 | 14.95 | +1.98% | 209,665 |
| Oct 9, 2026 | 14.72 | 15.02 | 14.28 | 14.66 | +0.00% | 153,387 |
| Oct 8, 2026 | 14.68 | 14.80 | 14.39 | 14.66 | -0.07% | 210,046 |
| Oct 7, 2026 | 14.63 | 14.98 | 14.57 | 14.67 | -1.08% | 135,958 |
| Oct 6, 2026 | 14.91 | 15.06 | 14.82 | 14.83 | -0.13% | 90,834 |
| Oct 5, 2026 | 14.77 | 14.95 | 14.57 | 14.85 | +0.20% | 163,727 |
| Oct 2, 2026 | 14.55 | 14.84 | 14.28 | 14.82 | +3.13% | 120,144 |
| Oct 1, 2026 | 14.53 | 14.77 | 14.23 | 14.37 | -0.69% | 140,085 |
| Sep 30, 2026 | 14.73 | 14.73 | 14.33 | 14.47 | -1.56% | 257,515 |
| Sep 29, 2026 | 14.90 | 14.90 | 14.56 | 14.70 | -0.81% | 102,318 |
| Sep 28, 2026 | 14.47 | 15.00 | 14.27 | 14.82 | +2.21% | 157,399 |
| Sep 25, 2026 | 14.29 | 14.62 | 14.23 | 14.50 | +1.68% | 172,047 |
| Sep 24, 2026 | 14.18 | 14.39 | 14.00 | 14.26 | +1.57% | 156,187 |
| Sep 23, 2026 | 14.61 | 14.72 | 14.01 | 14.04 | -5.01% | 145,881 |
| Sep 22, 2026 | 14.69 | 14.99 | 14.61 | 14.78 | +2.00% | 108,258 |
| Sep 21, 2026 | 14.21 | 14.50 | 14.08 | 14.49 | +2.48% | 228,051 |
| Sep 18, 2026 | 14.30 | 14.49 | 14.02 | 14.14 | -1.39% | 337,828 |
| Sep 17, 2026 | 14.90 | 15.00 | 14.30 | 14.34 | -2.52% | 164,378 |
| Sep 16, 2026 | 14.95 | 15.01 | 14.65 | 14.71 | -1.28% | 231,249 |
| Sep 15, 2026 | 15.19 | 15.37 | 14.86 | 14.90 | -2.42% | 196,433 |
| Sep 14, 2026 | 15.00 | 15.62 | 14.99 | 15.27 | +1.66% | 169,360 |
| Sep 11, 2026 | 15.00 | 15.10 | 14.74 | 15.02 | +1.28% | 241,986 |
| Sep 10, 2026 | 15.16 | 15.17 | 14.72 | 14.83 | -1.92% | 187,457 |
| Sep 9, 2026 | 15.01 | 15.17 | 14.66 | 15.12 | -0.53% | 254,355 |
| Sep 8, 2026 | 14.92 | 15.75 | 14.78 | 15.20 | +1.60% | 242,158 |
| Sep 4, 2026 | 14.39 | 14.97 | 14.30 | 14.96 | +3.67% | 224,853 |
| Sep 3, 2026 | 14.73 | 14.98 | 14.18 | 14.43 | -0.89% | 171,980 |
| Sep 2, 2026 | 14.17 | 14.75 | 14.10 | 14.56 | +2.10% | 289,878 |
| Aug 31, 2026 | 13.98 | 14.57 | 13.47 | 14.26 | +1.57% | 333,385 |
| Aug 28, 2026 | 14.20 | 14.45 | 14.01 | 14.04 | -0.43% | 150,416 |
| Aug 27, 2026 | 13.44 | 14.14 | 13.44 | 14.10 | +3.15% | 162,832 |
| Aug 26, 2026 | 13.73 | 13.91 | 13.50 | 13.67 | -0.80% | 185,638 |
| Aug 25, 2026 | 13.67 | 13.89 | 13.47 | 13.78 | +1.47% | 139,445 |
| Aug 24, 2026 | 13.52 | 14.04 | 13.45 | 13.58 | +0.22% | 197,412 |
| Aug 21, 2026 | 13.25 | 13.56 | 13.12 | 13.55 | +2.81% | 148,826 |
| Aug 20, 2026 | 13.20 | 13.34 | 12.93 | 13.18 | -0.53% | 211,049 |
| Aug 19, 2026 | 13.40 | 13.80 | 13.18 | 13.25 | +0.30% | 232,915 |
| Aug 18, 2026 | 12.98 | 13.33 | 12.57 | 13.21 | +2.72% | 268,706 |
| Aug 17, 2026 | 13.30 | 13.30 | 12.58 | 12.86 | -3.81% | 242,140 |
| Aug 14, 2026 | 13.76 | 13.85 | 13.31 | 13.37 | -1.91% | 194,745 |
| Aug 13, 2026 | 13.61 | 14.03 | 13.50 | 13.63 | +0.66% | 262,560 |
| Aug 12, 2026 | 13.78 | 14.19 | 13.52 | 13.54 | -1.60% | 291,120 |
| Aug 11, 2026 | 14.34 | 14.40 | 13.73 | 13.76 | -4.04% | 345,234 |
| Aug 10, 2026 | 15.22 | 15.39 | 14.19 | 14.34 | -7.30% | 297,085 |
| Aug 7, 2026 | 14.99 | 15.48 | 14.80 | 15.47 | +3.90% | 236,218 |
| Aug 6, 2026 | 15.00 | 15.49 | 14.35 | 14.89 | -0.67% | 559,079 |
| Aug 5, 2026 | 18.23 | 18.23 | 14.47 | 14.99 | -34.20% | 689,016 |
| Aug 4, 2026 | 22.54 | 23.28 | 22.54 | 22.78 | -0.26% | 125,993 |
| Aug 3, 2026 | 22.46 | 23.03 | 22.15 | 22.84 | +3.30% | 112,197 |
| Jul 31, 2026 | 22.02 | 22.29 | 21.66 | 22.11 | -0.27% | 69,894 |
| Jul 30, 2026 | 22.53 | 22.64 | 21.80 | 22.17 | -2.21% | 92,553 |
| Jul 29, 2026 | 22.93 | 23.06 | 22.30 | 22.67 | -2.45% | 78,440 |
| Jul 28, 2026 | 22.72 | 23.59 | 22.72 | 23.24 | +4.03% | 105,661 |
| Jul 27, 2026 | 21.44 | 22.51 | 21.44 | 22.34 | +4.78% | 119,498 |
| Jul 24, 2026 | 21.12 | 21.63 | 20.63 | 21.32 | +1.91% | 67,217 |
| Jul 23, 2026 | 21.82 | 21.84 | 20.50 | 20.92 | -5.60% | 128,128 |
| Jul 22, 2026 | 22.22 | 22.61 | 21.69 | 22.16 | +0.18% | 82,275 |
| Jul 21, 2026 | 22.23 | 22.50 | 21.84 | 22.12 | -1.25% | 85,611 |
| Jul 20, 2026 | 22.04 | 22.80 | 21.82 | 22.40 | +2.66% | 97,302 |
| Jul 17, 2026 | 22.29 | 22.78 | 21.59 | 21.82 | -3.66% | 104,405 |
| Jul 16, 2026 | 22.49 | 23.10 | 22.20 | 22.65 | +1.57% | 76,665 |
| Jul 15, 2026 | 21.63 | 22.89 | 21.37 | 22.30 | +4.21% | 106,171 |
| Jul 14, 2026 | 21.83 | 22.23 | 21.10 | 21.40 | -2.86% | 46,971 |
| Jul 13, 2026 | 21.91 | 22.43 | 21.89 | 22.03 | +0.23% | 71,462 |
| Jul 10, 2026 | 21.88 | 22.32 | 21.70 | 21.98 | -0.23% | 69,851 |
| Jul 9, 2026 | 20.96 | 22.10 | 20.77 | 22.03 | +4.06% | 139,908 |
| Jul 8, 2026 | 22.20 | 22.20 | 21.13 | 21.17 | -5.41% | 79,300 |
| Jul 7, 2026 | 22.00 | 22.49 | 21.76 | 22.38 | +2.75% | 87,684 |
| Jul 6, 2026 | 21.73 | 21.99 | 20.96 | 21.78 | +1.26% | 85,440 |
| Jul 2, 2026 | 21.76 | 21.93 | 21.09 | 21.51 | -0.97% | 95,541 |
| Jul 1, 2026 | 21.44 | 21.93 | 21.23 | 21.72 | +1.73% | 91,517 |
| Jun 30, 2026 | 20.79 | 21.42 | 20.32 | 21.35 | +1.62% | 89,296 |
| Jun 29, 2026 | 20.70 | 21.40 | 20.37 | 21.01 | +1.50% | 144,192 |
| Jun 26, 2026 | 19.75 | 20.84 | 19.75 | 20.70 | +5.18% | 322,133 |
| Jun 25, 2026 | 19.72 | 19.82 | 19.52 | 19.68 | -1.30% | 97,203 |
| Jun 24, 2026 | 19.35 | 20.17 | 19.35 | 19.94 | +3.85% | 77,234 |
| Jun 23, 2026 | 18.93 | 19.40 | 18.93 | 19.20 | +1.59% | 64,719 |
| Jun 22, 2026 | 18.96 | 19.27 | 18.84 | 18.90 | +0.11% | 89,010 |
| Jun 18, 2026 | 18.63 | 19.34 | 18.55 | 18.88 | +2.61% | 227,811 |
| Jun 17, 2026 | 19.01 | 19.47 | 18.27 | 18.40 | -3.21% | 149,447 |
| Jun 16, 2026 | 19.59 | 19.78 | 19.01 | 19.01 | -2.06% | 89,336 |
| Jun 15, 2026 | 20.28 | 20.32 | 19.28 | 19.41 | -2.51% | 153,338 |
| Jun 12, 2026 | 20.05 | 20.25 | 19.84 | 19.91 | +0.20% | 86,906 |
| Jun 11, 2026 | 19.35 | 20.03 | 19.01 | 19.87 | +3.65% | 123,596 |
| Jun 10, 2026 | 19.11 | 19.39 | 18.48 | 19.17 | +0.84% | 101,295 |
| Jun 9, 2026 | 18.71 | 19.29 | 18.38 | 19.01 | +1.66% | 112,488 |
| Jun 8, 2026 | 18.22 | 18.82 | 17.97 | 18.70 | +3.72% | 95,880 |
| Jun 5, 2026 | 18.18 | 18.49 | 17.86 | 18.03 | -0.55% | 86,012 |
| Jun 4, 2026 | 17.85 | 18.20 | 17.63 | 18.13 | +3.84% | 124,907 |
| Jun 3, 2026 | 18.03 | 18.03 | 17.36 | 17.46 | -3.27% | 103,695 |
| Jun 2, 2026 | 18.34 | 18.34 | 17.86 | 18.05 | -1.53% | 97,940 |
| Jun 1, 2026 | 18.17 | 18.33 | 17.54 | 18.33 | +0.16% | 135,546 |
| May 29, 2026 | 18.75 | 18.85 | 18.24 | 18.30 | -2.87% | 86,792 |
| May 28, 2026 | 18.78 | 18.97 | 18.50 | 18.84 | +0.21% | 107,112 |
| May 27, 2026 | 18.49 | 19.48 | 18.49 | 18.80 | +2.96% | 115,491 |
| May 26, 2026 | 18.75 | 18.84 | 18.04 | 18.26 | -2.56% | 135,443 |
| May 22, 2026 | 18.58 | 18.85 | 18.47 | 18.74 | +0.97% | 93,288 |
| May 21, 2026 | 17.76 | 18.74 | 17.58 | 18.56 | +2.32% | 144,682 |
| May 20, 2026 | 17.32 | 18.22 | 17.08 | 18.14 | +3.84% | 124,138 |
| May 19, 2026 | 17.80 | 18.07 | 17.44 | 17.47 | -3.16% | 115,429 |
| May 18, 2026 | 17.89 | 18.51 | 17.73 | 18.04 | +0.33% | 97,944 |
| May 15, 2026 | 17.92 | 18.34 | 17.71 | 17.98 | +0.11% | 175,069 |
| May 14, 2026 | 17.79 | 18.03 | 17.25 | 17.96 | +1.99% | 161,174 |
| May 13, 2026 | 17.16 | 17.93 | 16.91 | 17.61 | +1.44% | 181,606 |
| May 12, 2026 | 17.75 | 17.75 | 16.91 | 17.36 | -0.40% | 130,164 |
| May 11, 2026 | 18.87 | 18.87 | 17.35 | 17.43 | -8.07% | 132,090 |
| May 8, 2026 | 19.34 | 19.34 | 18.53 | 18.96 | -2.57% | 86,382 |
| May 7, 2026 | 19.82 | 20.35 | 19.46 | 19.46 | -2.75% | 119,202 |
| May 6, 2026 | 20.00 | 21.00 | 19.51 | 20.01 | +3.89% | 202,323 |
| May 5, 2026 | 18.37 | 19.27 | 18.17 | 19.26 | +3.77% | 99,053 |
| May 4, 2026 | 19.25 | 19.44 | 18.30 | 18.56 | -4.08% | 73,577 |
| May 1, 2026 | 18.90 | 19.37 | 18.90 | 19.35 | +1.57% | 71,272 |
| Apr 30, 2026 | 18.81 | 19.29 | 18.49 | 19.05 | +1.76% | 55,639 |
| Apr 29, 2026 | 19.31 | 19.40 | 18.50 | 18.72 | -4.10% | 102,463 |
| Apr 28, 2026 | 19.51 | 19.64 | 19.05 | 19.52 | +0.72% | 69,313 |
| Apr 27, 2026 | 18.98 | 19.50 | 18.89 | 19.38 | -0.31% | 86,366 |
| Apr 24, 2026 | 19.46 | 19.52 | 19.16 | 19.44 | +1.04% | 83,928 |
| Apr 23, 2026 | 19.43 | 19.76 | 19.14 | 19.24 | -1.43% | 73,981 |
| Apr 22, 2026 | 19.42 | 19.66 | 19.36 | 19.52 | +0.93% | 80,573 |
| Apr 21, 2026 | 20.58 | 20.58 | 19.29 | 19.34 | -6.30% | 94,692 |
| Apr 20, 2026 | 20.02 | 20.94 | 19.88 | 20.64 | +2.89% | 143,593 |
| Apr 17, 2026 | 19.38 | 20.28 | 19.28 | 20.06 | +5.25% | 127,176 |
| Apr 16, 2026 | 18.73 | 19.09 | 18.42 | 19.06 | +0.85% | 117,170 |
| Apr 15, 2026 | 18.59 | 18.95 | 18.46 | 18.90 | +2.11% | 78,800 |
| Apr 14, 2026 | 18.17 | 18.54 | 18.16 | 18.51 | +1.87% | 72,137 |
| Apr 13, 2026 | 17.91 | 18.23 | 17.72 | 18.17 | +0.33% | 76,575 |
| Apr 10, 2026 | 18.37 | 18.52 | 18.00 | 18.11 | -1.25% | 103,686 |
| Apr 9, 2026 | 17.91 | 18.42 | 17.60 | 18.34 | +1.49% | 133,686 |
| Apr 8, 2026 | 18.20 | 18.39 | 17.97 | 18.07 | +3.02% | 152,194 |
| Apr 7, 2026 | 17.44 | 17.64 | 17.10 | 17.54 | +0.11% | 142,295 |
| Apr 6, 2026 | 16.85 | 17.57 | 16.70 | 17.52 | +3.67% | 137,637 |
| Apr 2, 2026 | 17.09 | 17.09 | 16.60 | 16.90 | -1.86% | 129,227 |
| Apr 1, 2026 | 17.38 | 17.66 | 17.17 | 17.22 | -1.43% | 91,143 |
| Mar 31, 2026 | 17.79 | 17.79 | 17.17 | 17.47 | -1.19% | 120,499 |
| Mar 30, 2026 | 17.09 | 17.73 | 17.09 | 17.68 | +4.49% | 153,850 |
| Mar 27, 2026 | 17.06 | 17.18 | 16.76 | 16.92 | -2.08% | 141,274 |
| Mar 26, 2026 | 17.00 | 17.35 | 16.87 | 17.28 | +0.52% | 231,316 |
| Mar 25, 2026 | 17.20 | 17.40 | 16.98 | 17.19 | +1.06% | 104,470 |
| Mar 24, 2026 | 17.13 | 17.36 | 16.87 | 17.01 | -2.13% | 110,884 |
| Mar 23, 2026 | 17.33 | 17.79 | 16.99 | 17.38 | +2.78% | 135,350 |
| Mar 20, 2026 | 17.25 | 17.40 | 16.82 | 16.91 | -1.34% | 201,554 |
| Mar 19, 2026 | 16.98 | 17.45 | 16.82 | 17.14 | +0.29% | 152,213 |
| Mar 18, 2026 | 17.38 | 17.52 | 16.96 | 17.09 | -3.23% | 131,195 |
| Mar 17, 2026 | 17.73 | 17.96 | 17.50 | 17.66 | +0.68% | 118,523 |
| Mar 16, 2026 | 17.51 | 18.11 | 17.51 | 17.54 | +1.15% | 155,099 |
| Mar 13, 2026 | 17.40 | 17.58 | 16.89 | 17.34 | +0.76% | 162,464 |
| Mar 12, 2026 | 17.26 | 17.47 | 17.01 | 17.21 | -2.27% | 143,609 |
| Mar 11, 2026 | 17.62 | 17.91 | 17.42 | 17.61 | -1.23% | 95,411 |
| Mar 10, 2026 | 17.65 | 18.02 | 17.43 | 17.83 | +1.02% | 191,765 |
| Mar 9, 2026 | 17.41 | 17.72 | 16.71 | 17.65 | -1.01% | 141,167 |
| Mar 6, 2026 | 17.84 | 17.96 | 17.53 | 17.83 | -2.03% | 179,610 |
| Mar 5, 2026 | 19.14 | 19.23 | 18.04 | 18.20 | -5.85% | 269,134 |
| Mar 4, 2026 | 19.29 | 19.45 | 18.84 | 19.33 | -0.62% | 150,554 |
| Mar 3, 2026 | 19.86 | 19.86 | 19.12 | 19.45 | -3.19% | 144,345 |
| Mar 2, 2026 | 21.14 | 21.14 | 19.89 | 20.09 | -6.64% | 156,864 |
| Feb 27, 2026 | 21.75 | 22.15 | 21.45 | 21.52 | +1.70% | 165,498 |
| Feb 26, 2026 | 21.26 | 21.40 | 20.98 | 21.16 | -0.47% | 95,083 |
| Feb 25, 2026 | 21.45 | 21.45 | 20.69 | 21.26 | -1.85% | 104,290 |
| Feb 24, 2026 | 21.61 | 21.87 | 21.16 | 21.66 | -0.73% | 153,994 |
| Feb 23, 2026 | 21.82 | 22.19 | 21.29 | 21.82 | +0.69% | 187,766 |
| Feb 20, 2026 | 20.25 | 22.22 | 20.15 | 21.67 | +5.45% | 222,589 |
| Feb 19, 2026 | 18.98 | 20.80 | 18.98 | 20.55 | +8.16% | 168,203 |
| Feb 18, 2026 | 22.52 | 22.52 | 18.57 | 19.00 | -8.03% | 234,509 |
| Feb 17, 2026 | 21.17 | 21.17 | 20.22 | 20.66 | -1.15% | 104,487 |
| Feb 13, 2026 | 20.92 | 21.38 | 20.65 | 20.90 | -0.29% | 93,946 |
| Feb 12, 2026 | 21.21 | 21.21 | 20.62 | 20.96 | -0.85% | 104,450 |
| Feb 11, 2026 | 21.34 | 21.37 | 20.84 | 21.14 | -1.35% | 94,719 |
| Feb 10, 2026 | 21.15 | 22.06 | 21.00 | 21.43 | +1.08% | 94,090 |
| Feb 9, 2026 | 21.55 | 21.55 | 20.57 | 21.20 | -0.66% | 100,101 |
| Feb 6, 2026 | 20.72 | 21.41 | 20.72 | 21.34 | +2.55% | 76,976 |
| Feb 5, 2026 | 20.92 | 21.06 | 20.30 | 20.81 | -0.43% | 88,902 |
| Feb 4, 2026 | 20.60 | 21.03 | 20.48 | 20.90 | +2.25% | 93,078 |
| Feb 3, 2026 | 21.59 | 21.70 | 20.24 | 20.44 | -5.63% | 103,648 |
| Feb 2, 2026 | 21.69 | 21.98 | 21.11 | 21.66 | -0.18% | 85,418 |
| Jan 30, 2026 | 21.57 | 21.93 | 21.35 | 21.70 | +0.09% | 107,046 |
| Jan 29, 2026 | 21.46 | 21.68 | 21.01 | 21.68 | +1.45% | 93,415 |
| Jan 28, 2026 | 22.07 | 22.18 | 21.32 | 21.37 | -3.48% | 144,438 |
| Jan 27, 2026 | 22.13 | 22.22 | 21.82 | 22.14 | -0.36% | 118,994 |
| Jan 26, 2026 | 22.59 | 22.59 | 21.81 | 22.22 | -1.38% | 98,876 |
| Jan 23, 2026 | 22.42 | 22.55 | 21.98 | 22.53 | +0.09% | 112,336 |
| Jan 22, 2026 | 22.26 | 22.90 | 22.08 | 22.51 | +1.21% | 113,602 |
| Jan 21, 2026 | 22.09 | 22.67 | 21.92 | 22.24 | +1.23% | 116,848 |
| Jan 20, 2026 | 21.42 | 22.18 | 20.85 | 21.97 | +0.18% | 130,201 |
| Jan 16, 2026 | 21.59 | 22.17 | 21.44 | 21.93 | +1.53% | 133,740 |
| Jan 15, 2026 | 20.54 | 21.99 | 20.45 | 21.60 | +5.47% | 175,759 |
| Jan 14, 2026 | 20.26 | 20.77 | 20.20 | 20.48 | +0.84% | 174,046 |
| Jan 13, 2026 | 20.56 | 20.96 | 20.19 | 20.31 | -1.41% | 102,031 |
| Jan 12, 2026 | 20.44 | 21.35 | 20.20 | 20.60 | +3.78% | 162,034 |
| Jan 9, 2026 | 20.09 | 20.40 | 19.65 | 19.85 | -0.80% | 107,849 |
| Jan 8, 2026 | 19.21 | 20.24 | 19.21 | 20.01 | +2.25% | 117,607 |
| Jan 7, 2026 | 19.60 | 19.67 | 19.17 | 19.57 | +0.41% | 97,735 |
| Jan 6, 2026 | 19.00 | 19.58 | 19.00 | 19.49 | +2.52% | 120,374 |
| Jan 5, 2026 | 19.26 | 19.55 | 18.94 | 19.01 | -2.21% | 142,672 |
| Jan 2, 2026 | 19.68 | 19.72 | 19.28 | 19.44 | -0.97% | 96,062 |
| Dec 31, 2025 | 19.84 | 19.84 | 19.39 | 19.63 | -1.31% | 94,679 |
| Dec 30, 2025 | 19.66 | 19.98 | 19.62 | 19.89 | +0.81% | 84,190 |
| Dec 29, 2025 | 19.80 | 19.81 | 19.44 | 19.73 | -0.55% | 92,948 |
| Dec 26, 2025 | 19.99 | 20.00 | 19.60 | 19.84 | -0.80% | 100,472 |
| Dec 24, 2025 | 19.52 | 20.02 | 19.52 | 20.00 | +2.04% | 79,937 |
| Dec 23, 2025 | 19.68 | 19.69 | 19.40 | 19.60 | -0.46% | 161,530 |
| Dec 22, 2025 | 19.84 | 20.13 | 19.57 | 19.69 | -1.15% | 131,469 |
| Dec 19, 2025 | 20.24 | 20.51 | 19.53 | 19.92 | -2.11% | 444,470 |
| Dec 18, 2025 | 20.48 | 20.65 | 20.23 | 20.35 | -0.63% | 140,278 |
| Dec 17, 2025 | 20.27 | 20.64 | 20.14 | 20.48 | +0.74% | 145,720 |
| Dec 16, 2025 | 20.34 | 20.64 | 20.12 | 20.33 | +0.05% | 110,746 |
| Dec 15, 2025 | 20.56 | 20.77 | 20.27 | 20.32 | -0.54% | 139,938 |
| Dec 12, 2025 | 20.49 | 20.95 | 20.39 | 20.43 | -0.29% | 95,144 |
| Dec 11, 2025 | 20.66 | 21.11 | 20.39 | 20.49 | -1.82% | 114,014 |
| Dec 10, 2025 | 20.14 | 21.07 | 20.14 | 20.87 | +4.04% | 275,920 |
| Dec 9, 2025 | 19.39 | 20.13 | 19.39 | 20.06 | +3.35% | 109,541 |
| Dec 8, 2025 | 20.07 | 20.07 | 19.32 | 19.41 | -2.32% | 123,841 |
| Dec 5, 2025 | 19.51 | 20.18 | 19.51 | 19.87 | +1.33% | 105,936 |
| Dec 4, 2025 | 20.15 | 20.25 | 19.51 | 19.61 | -2.97% | 137,437 |
| Dec 3, 2025 | 19.74 | 20.39 | 19.74 | 20.21 | +1.97% | 122,264 |
| Dec 2, 2025 | 19.74 | 19.87 | 19.49 | 19.82 | +1.12% | 141,466 |
| Dec 1, 2025 | 19.76 | 20.00 | 19.55 | 19.60 | -1.26% | 172,798 |
| Nov 28, 2025 | 19.98 | 19.98 | 19.73 | 19.85 | -0.90% | 85,179 |
| Nov 26, 2025 | 19.72 | 20.30 | 19.72 | 20.03 | +1.16% | 148,866 |
| Nov 25, 2025 | 19.78 | 20.25 | 19.70 | 19.80 | +1.23% | 169,216 |
| Nov 24, 2025 | 19.60 | 19.70 | 19.23 | 19.56 | -0.46% | 446,714 |
| Nov 21, 2025 | 18.82 | 19.80 | 18.79 | 19.65 | +5.25% | 226,665 |
| Nov 20, 2025 | 18.83 | 18.92 | 18.49 | 18.67 | -0.21% | 195,418 |
| Nov 19, 2025 | 18.89 | 18.95 | 18.48 | 18.71 | -0.27% | 227,317 |
| Nov 18, 2025 | 18.68 | 19.02 | 18.51 | 18.76 | -0.85% | 241,976 |
| Nov 17, 2025 | 19.01 | 19.24 | 18.74 | 18.92 | -1.41% | 175,349 |
| Nov 14, 2025 | 19.20 | 19.23 | 18.74 | 19.19 | -0.93% | 143,481 |
| Nov 13, 2025 | 19.23 | 19.67 | 19.15 | 19.37 | -0.05% | 165,065 |
| Nov 12, 2025 | 19.06 | 19.44 | 18.89 | 19.38 | +1.95% | 198,037 |
| Nov 11, 2025 | 19.32 | 19.32 | 18.68 | 19.01 | -0.89% | 202,053 |
| Nov 10, 2025 | 19.34 | 19.48 | 19.09 | 19.18 | +0.26% | 195,618 |
| Nov 7, 2025 | 19.23 | 19.38 | 18.83 | 19.13 | -0.16% | 303,786 |
| Nov 6, 2025 | 20.33 | 20.61 | 19.15 | 19.16 | -6.12% | 318,462 |
| Nov 5, 2025 | 20.72 | 20.74 | 20.09 | 20.41 | -0.68% | 194,589 |
| Nov 4, 2025 | 20.98 | 21.14 | 20.41 | 20.55 | -3.29% | 324,825 |
Daily open, high, low, close and volume for USANA Health Sciences Inc (USNA). Showing 250 trading days. Unadjusted prices.