USANA Health Sciences, Inc. USNA
NYSE · United States · Health Technology
$14.41-0.06 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.41 | -0.41% | $14.53 | $14.65 | $14.25 | 9.29K |
| 2026-09-30 | $14.47 | -1.56% | $14.73 | $14.73 | $14.33 | 257.50K |
| 2026-09-29 | $14.70 | -0.81% | $14.90 | $14.90 | $14.56 | 102.30K |
| 2026-09-28 | $14.82 | +2.21% | $14.47 | $15.00 | $14.27 | 157.40K |
| 2026-09-25 | $14.50 | +1.68% | $14.29 | $14.62 | $14.24 | 172.00K |
| 2026-09-24 | $14.26 | +1.57% | $14.18 | $14.39 | $14.00 | 156.20K |
| 2026-09-23 | $14.04 | -5.01% | $14.61 | $14.72 | $14.01 | 145.90K |
| 2026-09-22 | $14.78 | +2.00% | $14.69 | $14.99 | $14.61 | 108.30K |
| 2026-09-21 | $14.49 | +2.48% | $14.21 | $14.50 | $14.08 | 228.10K |
| 2026-09-18 | $14.14 | -1.39% | $14.30 | $14.49 | $14.02 | 337.80K |
| 2026-09-17 | $14.34 | -2.52% | $14.90 | $15.00 | $14.31 | 164.40K |
| 2026-09-16 | $14.71 | -1.28% | $14.95 | $15.01 | $14.65 | 231.20K |
| 2026-09-15 | $14.90 | -2.42% | $15.19 | $15.37 | $14.86 | 196.40K |
| 2026-09-14 | $15.27 | +1.66% | $15.00 | $15.62 | $14.99 | 169.40K |
| 2026-09-11 | $15.02 | +1.28% | $15.00 | $15.10 | $14.74 | 242.00K |
| 2026-09-10 | $14.83 | -1.92% | $15.17 | $15.17 | $14.72 | 187.50K |
| 2026-09-09 | $15.12 | -0.53% | $15.01 | $15.17 | $14.66 | 254.30K |
| 2026-09-08 | $15.20 | +1.60% | $14.92 | $15.75 | $14.78 | 242.20K |
| 2026-09-04 | $14.96 | +3.67% | $14.39 | $14.97 | $14.30 | 224.90K |
| 2026-09-03 | $14.43 | -0.89% | $14.73 | $14.98 | $14.18 | 172.00K |
| 2026-09-02 | $14.56 | +4.30% | $14.17 | $14.75 | $14.10 | 289.90K |
| 2026-09-01 | $13.96 | -2.10% | $14.19 | $14.36 | $13.62 | 267.60K |
| 2026-08-31 | $14.26 | +1.57% | $13.98 | $14.57 | $13.47 | 333.40K |
| 2026-08-28 | $14.04 | -0.43% | $14.20 | $14.45 | $14.01 | 150.40K |
| 2026-08-27 | $14.10 | +3.15% | $13.44 | $14.14 | $13.44 | 162.80K |
| 2026-08-26 | $13.67 | -0.80% | $13.73 | $13.91 | $13.50 | 185.60K |
| 2026-08-25 | $13.78 | +1.47% | $13.67 | $13.90 | $13.48 | 139.40K |
| 2026-08-24 | $13.58 | +0.22% | $13.52 | $14.04 | $13.45 | 197.40K |
| 2026-08-21 | $13.55 | +2.81% | $13.25 | $13.56 | $13.12 | 148.80K |
| 2026-08-20 | $13.18 | -0.53% | $13.20 | $13.34 | $12.93 | 211.00K |
| 2026-08-19 | $13.25 | +0.30% | $13.40 | $13.81 | $13.18 | 232.70K |
| 2026-08-18 | $13.21 | +2.72% | $12.98 | $13.33 | $12.57 | 268.40K |
| 2026-08-17 | $12.86 | -3.81% | $13.30 | $13.30 | $12.58 | 242.10K |
| 2026-08-14 | $13.37 | -1.91% | $13.76 | $13.85 | $13.31 | 194.50K |
| 2026-08-13 | $13.63 | +0.66% | $13.61 | $14.03 | $13.50 | 262.50K |
| 2026-08-12 | $13.54 | -1.60% | $13.78 | $14.19 | $13.52 | 291.10K |
| 2026-08-11 | $13.76 | -4.04% | $14.34 | $14.40 | $13.73 | 345.20K |
| 2026-08-10 | $14.34 | -7.30% | $15.22 | $15.39 | $14.19 | 296.70K |
| 2026-08-07 | $15.47 | +3.90% | $14.99 | $15.48 | $14.80 | 236.20K |
| 2026-08-06 | $14.89 | -0.67% | $15.00 | $15.49 | $14.35 | 559.00K |
| 2026-08-05 | $14.99 | -34.20% | $18.24 | $18.24 | $14.48 | 688.70K |
| 2026-08-04 | $22.78 | -0.26% | $22.54 | $23.28 | $22.54 | 126.00K |
| 2026-08-03 | $22.84 | +3.30% | $22.46 | $23.03 | $22.15 | 112.20K |
| 2026-07-31 | $22.11 | -0.27% | $22.02 | $22.29 | $21.66 | 69.90K |
| 2026-07-30 | $22.17 | -2.21% | $22.53 | $22.64 | $21.80 | 92.60K |
| 2026-07-29 | $22.67 | -2.45% | $22.93 | $23.06 | $22.30 | 78.40K |
| 2026-07-28 | $23.24 | +4.03% | $22.72 | $23.59 | $22.72 | 105.90K |
| 2026-07-27 | $22.34 | +4.78% | $21.44 | $22.51 | $21.44 | 119.50K |
| 2026-07-24 | $21.32 | +1.91% | $21.12 | $21.63 | $20.63 | 67.20K |
| 2026-07-23 | $20.92 | -5.60% | $21.82 | $21.85 | $20.50 | 128.10K |
| 2026-07-22 | $22.16 | +0.18% | $22.22 | $22.61 | $21.69 | 82.20K |
| 2026-07-21 | $22.12 | -1.25% | $22.23 | $22.50 | $21.84 | 85.60K |
| 2026-07-20 | $22.40 | +2.66% | $22.04 | $22.80 | $21.82 | 97.30K |
| 2026-07-17 | $21.82 | -3.66% | $22.29 | $22.78 | $21.60 | 104.40K |
| 2026-07-16 | $22.65 | +1.57% | $22.49 | $23.10 | $22.20 | 76.70K |
| 2026-07-15 | $22.30 | +4.21% | $21.63 | $22.89 | $21.37 | 103.80K |
| 2026-07-14 | $21.40 | -2.86% | $21.83 | $22.23 | $21.10 | 47.00K |
| 2026-07-13 | $22.03 | +0.23% | $21.91 | $22.43 | $21.89 | 71.40K |
| 2026-07-10 | $21.98 | -0.23% | $21.88 | $22.32 | $21.71 | 69.80K |
| 2026-07-09 | $22.03 | +4.06% | $20.96 | $22.10 | $20.77 | 139.90K |
| 2026-07-08 | $21.17 | -5.41% | $22.20 | $22.20 | $21.13 | 79.30K |
| 2026-07-07 | $22.38 | +2.75% | $22.00 | $22.49 | $21.76 | 87.70K |
| 2026-07-06 | $21.78 | +1.26% | $21.73 | $21.99 | $20.96 | 85.40K |
| 2026-07-02 | $21.51 | -0.97% | $21.76 | $21.93 | $21.09 | 95.50K |
| 2026-07-01 | $21.72 | +1.73% | $21.44 | $21.93 | $21.23 | 91.50K |
| 2026-06-30 | $21.35 | +1.62% | $20.79 | $21.42 | $20.32 | 89.30K |
| 2026-06-29 | $21.01 | +1.50% | $20.70 | $21.40 | $20.37 | 144.20K |
| 2026-06-26 | $20.70 | +5.18% | $19.75 | $20.84 | $19.75 | 322.00K |
| 2026-06-25 | $19.68 | -1.30% | $19.72 | $19.82 | $19.52 | 97.20K |
| 2026-06-24 | $19.94 | +3.85% | $19.35 | $20.17 | $19.35 | 77.20K |
| 2026-06-23 | $19.20 | +1.59% | $18.93 | $19.40 | $18.93 | 64.70K |
| 2026-06-22 | $18.90 | +0.11% | $18.96 | $19.27 | $18.84 | 89.00K |
| 2026-06-18 | $18.88 | +2.61% | $18.63 | $19.34 | $18.55 | 227.80K |
| 2026-06-17 | $18.40 | -3.21% | $19.01 | $19.47 | $18.27 | 149.40K |
| 2026-06-16 | $19.01 | -2.06% | $19.59 | $19.78 | $19.01 | 89.30K |
| 2026-06-15 | $19.41 | -2.51% | $20.28 | $20.32 | $19.28 | 153.30K |
| 2026-06-12 | $19.91 | +0.20% | $20.05 | $20.25 | $19.84 | 86.90K |
| 2026-06-11 | $19.87 | +3.65% | $19.35 | $20.03 | $19.01 | 123.60K |
| 2026-06-10 | $19.17 | +0.84% | $19.11 | $19.39 | $18.48 | 101.30K |
| 2026-06-09 | $19.01 | +1.66% | $18.71 | $19.29 | $18.38 | 112.50K |
| 2026-06-08 | $18.70 | +3.72% | $18.22 | $18.82 | $17.97 | 95.90K |
| 2026-06-05 | $18.03 | -0.55% | $18.18 | $18.49 | $17.87 | 86.00K |
| 2026-06-04 | $18.13 | +3.84% | $17.85 | $18.21 | $17.63 | 124.90K |
| 2026-06-03 | $17.46 | -3.27% | $18.03 | $18.03 | $17.36 | 103.70K |
| 2026-06-02 | $18.05 | -1.53% | $18.34 | $18.34 | $17.86 | 97.90K |
| 2026-06-01 | $18.33 | +0.16% | $18.17 | $18.33 | $17.54 | 135.50K |
| 2026-05-29 | $18.30 | -2.87% | $18.75 | $18.85 | $18.24 | 86.80K |
| 2026-05-28 | $18.84 | +0.21% | $18.78 | $18.97 | $18.50 | 107.10K |
| 2026-05-27 | $18.80 | +2.96% | $18.49 | $19.48 | $18.49 | 115.50K |
| 2026-05-26 | $18.26 | -2.56% | $18.75 | $18.84 | $18.04 | 135.20K |