NYSE : USNA
USANA Health Sciences, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 14.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 264.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
USANA Health Sciences, Inc. (USNA) closed at 14.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.51 | 14.9 | 14.43 | 14.72 | 175,944 | +2.87% |
| 2026-10-30 | 14.27 | 14.469 | 14.15 | 14.31 | 141,020 | -0.21% |
| 2026-10-29 | 14.75 | 14.81 | 14.26 | 14.34 | 129,580 | -1.92% |
| 2026-10-28 | 14.01 | 14.68 | 13.96 | 14.62 | 199,438 | +3.91% |
| 2026-10-27 | 14.16 | 14.24 | 13.852 | 14.07 | 136,801 | +0.21% |
| 2026-10-26 | 14.06 | 14.085 | 13.605 | 14.04 | 238,228 | +0.57% |
| 2026-10-23 | 14.36 | 14.51 | 13.955 | 13.96 | 169,166 | -3.86% |
| 2026-10-22 | 14.21 | 14.83 | 14.21 | 14.52 | 253,114 | +2.11% |
| 2026-10-21 | 14.81 | 14.81 | 14.11 | 14.22 | 146,980 | -3.40% |
| 2026-10-20 | 15 | 15.63 | 14.654 | 14.72 | 125,762 | -1.14% |
| 2026-10-19 | 15.62 | 15.62 | 14.83 | 14.89 | 125,218 | -4.18% |
| 2026-10-16 | 15.535 | 15.89 | 15.155 | 15.54 | 211,700 | +1.04% |
| 2026-10-15 | 15.42 | 15.99 | 15.22 | 15.38 | 184,791 | +0.72% |
| 2026-10-14 | 15.46 | 15.62 | 15.07 | 15.27 | 236,362 | -1.23% |
| 2026-10-13 | 14.88 | 15.645 | 14.82 | 15.46 | 288,267 | +3.41% |
| 2026-10-12 | 14.66 | 15.28 | 14.455 | 14.95 | 209,661 | +1.98% |
| 2026-10-09 | 14.72 | 15.022 | 14.28 | 14.66 | 153,386 | +0.00% |
| 2026-10-08 | 14.68 | 14.8 | 14.39 | 14.66 | 210,036 | -0.07% |
| 2026-10-07 | 14.63 | 14.98 | 14.57 | 14.67 | 135,954 | -1.08% |
| 2026-10-06 | 14.91 | 15.06 | 14.82 | 14.83 | 90,293 | -0.13% |
| 2026-10-05 | 14.77 | 14.945 | 14.57 | 14.85 | 163,723 | +0.20% |
| 2026-10-02 | 14.55 | 14.84 | 14.28 | 14.82 | 112,361 | +3.13% |
| 2026-10-01 | 14.53 | 14.77 | 14.23 | 14.37 | 140,069 | -0.69% |
| 2026-09-30 | 14.73 | 14.73 | 14.33 | 14.47 | 249,599 | -1.56% |
| 2026-09-29 | 14.9 | 14.9 | 14.56 | 14.7 | 102,310 | -0.81% |
| 2026-09-28 | 14.47 | 15 | 14.27 | 14.82 | 157,391 | +2.21% |
| 2026-09-25 | 14.29 | 14.62 | 14.235 | 14.5 | 171,817 | +1.68% |
| 2026-09-24 | 14.18 | 14.39 | 14 | 14.26 | 156,184 | +1.57% |
| 2026-09-23 | 14.61 | 14.72 | 14.01 | 14.04 | 145,825 | -5.01% |
| 2026-09-22 | 14.69 | 14.99 | 14.61 | 14.78 | 108,249 | +2.00% |
| 2026-09-21 | 14.21 | 14.5 | 14.08 | 14.49 | 168,976 | +2.48% |
| 2026-09-18 | 14.3 | 14.49 | 14.02 | 14.14 | 334,272 | -1.39% |
| 2026-09-17 | 14.9 | 15 | 14.305 | 14.34 | 163,468 | -2.52% |
| 2026-09-16 | 14.95 | 15.01 | 14.65 | 14.71 | 165,581 | -1.28% |
| 2026-09-15 | 15.19 | 15.367 | 14.86 | 14.9 | 163,587 | -2.42% |
| 2026-09-14 | 15 | 15.615 | 14.99 | 15.27 | 152,938 | +1.66% |
| 2026-09-11 | 15 | 15.104 | 14.74 | 15.02 | 189,470 | +1.28% |
| 2026-09-10 | 15.165 | 15.17 | 14.72 | 14.83 | 161,198 | -1.92% |
| 2026-09-09 | 15.01 | 15.17 | 14.66 | 15.12 | 241,135 | -0.53% |
| 2026-09-08 | 14.92 | 15.75 | 14.78 | 15.2 | 235,492 | +1.60% |
| 2026-09-04 | 14.39 | 14.97 | 14.3 | 14.96 | 224,771 | +3.67% |
| 2026-09-03 | 14.73 | 14.98 | 14.18 | 14.43 | 171,980 | -0.89% |
| 2026-09-02 | 14.17 | 14.75 | 14.095 | 14.56 | 289,878 | +4.30% |
| 2026-09-01 | 14.19 | 14.36 | 13.62 | 13.96 | 267,551 | -2.10% |
| 2026-08-31 | 13.98 | 14.57 | 13.465 | 14.26 | 333,385 | +1.57% |
| 2026-08-28 | 14.2 | 14.445 | 14.01 | 14.04 | 150,415 | -0.43% |
| 2026-08-27 | 13.44 | 14.14 | 13.44 | 14.1 | 162,832 | +3.15% |
| 2026-08-26 | 13.73 | 13.91 | 13.5 | 13.67 | 185,638 | -0.80% |
| 2026-08-25 | 13.67 | 13.895 | 13.475 | 13.78 | 139,445 | +1.47% |
| 2026-08-24 | 13.52 | 14.04 | 13.45 | 13.58 | 197,412 | +0.22% |
| 2026-08-21 | 13.25 | 13.56 | 13.12 | 13.55 | 148,826 | +2.81% |
| 2026-08-20 | 13.2 | 13.34 | 12.925 | 13.18 | 211,049 | -0.53% |
| 2026-08-19 | 13.4 | 13.805 | 13.18 | 13.25 | 232,915 | +0.30% |
| 2026-08-18 | 12.98 | 13.33 | 12.57 | 13.21 | 268,706 | +2.72% |
| 2026-08-17 | 13.3 | 13.3 | 12.58 | 12.86 | 242,140 | -3.81% |
| 2026-08-14 | 13.76 | 13.85 | 13.31 | 13.37 | 194,744 | -1.91% |
| 2026-08-13 | 13.61 | 14.025 | 13.5 | 13.63 | 262,560 | +0.66% |
| 2026-08-12 | 13.78 | 14.188 | 13.52 | 13.54 | 291,120 | -1.60% |
| 2026-08-11 | 14.34 | 14.4 | 13.73 | 13.76 | 345,233 | -4.04% |
| 2026-08-10 | 15.22 | 15.39 | 14.19 | 14.34 | 297,084 | -7.30% |
| 2026-08-07 | 14.99 | 15.48 | 14.8 | 15.47 | 236,217 | +3.90% |
| 2026-08-06 | 15 | 15.49 | 14.35 | 14.89 | 559,079 | -0.67% |
| 2026-08-05 | 18.235 | 18.235 | 14.475 | 14.99 | 689,129 | -34.20% |
| 2026-08-04 | 22.54 | 23.28 | 22.54 | 22.78 | 125,993 | -0.26% |
| 2026-08-03 | 22.46 | 23.03 | 22.15 | 22.84 | 112,197 | +3.30% |
| 2026-07-31 | 22.02 | 22.285 | 21.66 | 22.11 | 69,893 | -0.27% |
| 2026-07-30 | 22.53 | 22.635 | 21.8 | 22.17 | 92,552 | -2.21% |
| 2026-07-29 | 22.93 | 23.06 | 22.3 | 22.67 | 78,440 | -2.45% |
| 2026-07-28 | 22.72 | 23.59 | 22.72 | 23.24 | 105,878 | +4.03% |
| 2026-07-27 | 21.44 | 22.506 | 21.44 | 22.34 | 119,497 | +4.78% |
| 2026-07-24 | 21.12 | 21.63 | 20.63 | 21.32 | 67,216 | +1.91% |
| 2026-07-23 | 21.82 | 21.845 | 20.5 | 20.92 | 128,127 | -5.60% |
| 2026-07-22 | 22.22 | 22.61 | 21.69 | 22.16 | 82,274 | +0.18% |
| 2026-07-21 | 22.23 | 22.5 | 21.84 | 22.12 | 85,610 | -1.25% |
| 2026-07-20 | 22.04 | 22.8 | 21.82 | 22.4 | 97,301 | +2.66% |
| 2026-07-17 | 22.29 | 22.78 | 21.595 | 21.82 | 104,417 | -3.66% |
| 2026-07-16 | 22.49 | 23.1 | 22.2 | 22.65 | 76,664 | +1.57% |
| 2026-07-15 | 21.63 | 22.89 | 21.37 | 22.3 | 103,752 | +4.21% |
| 2026-07-14 | 21.83 | 22.23 | 21.1 | 21.4 | 46,970 | -2.86% |
| 2026-07-13 | 21.91 | 22.43 | 21.89 | 22.03 | 71,461 | +0.23% |
| 2026-07-10 | 21.88 | 22.315 | 21.705 | 21.98 | 69,850 | -0.23% |
| 2026-07-09 | 20.96 | 22.1 | 20.77 | 22.03 | 139,908 | +4.06% |
| 2026-07-08 | 22.2 | 22.2 | 21.125 | 21.17 | 79,300 | -5.41% |
| 2026-07-07 | 22 | 22.49 | 21.76 | 22.38 | 87,684 | +2.75% |
| 2026-07-06 | 21.73 | 21.99 | 20.96 | 21.78 | 85,439 | +1.26% |
| 2026-07-02 | 21.76 | 21.93 | 21.09 | 21.51 | 95,541 | -0.97% |
| 2026-07-01 | 21.44 | 21.932 | 21.225 | 21.72 | 91,517 | +1.73% |
| 2026-06-30 | 20.79 | 21.42 | 20.322 | 21.35 | 89,295 | +1.62% |
| 2026-06-29 | 20.7 | 21.4 | 20.37 | 21.01 | 144,192 | +1.50% |
| 2026-06-26 | 19.75 | 20.84 | 19.75 | 20.7 | 322,133 | +5.18% |
| 2026-06-25 | 19.72 | 19.815 | 19.52 | 19.68 | 97,203 | -1.30% |
| 2026-06-24 | 19.35 | 20.17 | 19.35 | 19.94 | 77,234 | +3.85% |
| 2026-06-23 | 18.93 | 19.4 | 18.93 | 19.2 | 64,719 | +1.59% |
| 2026-06-22 | 18.96 | 19.27 | 18.84 | 18.9 | 89,010 | +0.11% |
| 2026-06-18 | 18.63 | 19.34 | 18.55 | 18.88 | 227,810 | +2.61% |
| 2026-06-17 | 19.01 | 19.471 | 18.27 | 18.4 | 149,447 | -3.21% |
| 2026-06-16 | 19.59 | 19.78 | 19.01 | 19.01 | 89,336 | -2.06% |
| 2026-06-15 | 20.28 | 20.32 | 19.28 | 19.41 | 153,337 | -2.51% |
| 2026-06-12 | 20.05 | 20.25 | 19.839 | 19.91 | 86,905 | +0.20% |
| 2026-06-11 | 19.35 | 20.03 | 19.01 | 19.87 | 123,595 | +3.65% |
| 2026-06-10 | 19.11 | 19.39 | 18.48 | 19.17 | 101,295 | +0.84% |
| 2026-06-09 | 18.71 | 19.29 | 18.38 | 19.01 | 112,488 | +1.66% |
| 2026-06-08 | 18.22 | 18.82 | 17.97 | 18.7 | 95,880 | +3.72% |
| 2026-06-05 | 18.18 | 18.49 | 17.865 | 18.03 | 86,011 | -0.55% |
| 2026-06-04 | 17.85 | 18.205 | 17.632 | 18.13 | 124,906 | +3.84% |
| 2026-06-03 | 18.03 | 18.03 | 17.36 | 17.46 | 103,695 | -3.27% |
| 2026-06-02 | 18.34 | 18.34 | 17.855 | 18.05 | 97,939 | -1.53% |
| 2026-06-01 | 18.17 | 18.33 | 17.54 | 18.33 | 135,545 | +0.16% |
| 2026-05-29 | 18.75 | 18.85 | 18.24 | 18.3 | 86,792 | -2.87% |
| 2026-05-28 | 18.78 | 18.97 | 18.496 | 18.84 | 107,112 | +0.21% |
| 2026-05-27 | 18.49 | 19.48 | 18.49 | 18.8 | 115,490 | +2.96% |
| 2026-05-26 | 18.75 | 18.84 | 18.04 | 18.26 | 135,443 | -2.56% |
| 2026-05-22 | 18.58 | 18.85 | 18.47 | 18.74 | 93,287 | +0.97% |
| 2026-05-21 | 17.76 | 18.74 | 17.58 | 18.56 | 144,683 | +2.32% |
| 2026-05-20 | 17.32 | 18.22 | 17.08 | 18.14 | 124,138 | +3.84% |
| 2026-05-19 | 17.8 | 18.075 | 17.44 | 17.47 | 115,428 | -3.16% |
| 2026-05-18 | 17.89 | 18.51 | 17.73 | 18.04 | 97,943 | +0.33% |
| 2026-05-15 | 17.92 | 18.34 | 17.71 | 17.98 | 175,068 | +0.11% |
| 2026-05-14 | 17.79 | 18.03 | 17.25 | 17.96 | 161,174 | +1.99% |
| 2026-05-13 | 17.16 | 17.925 | 16.91 | 17.61 | 181,606 | +1.44% |