NYSE - Delayed Quote USD

USANA Health Sciences, Inc. (USNA)

14.96 +0.53 (+3.67%)

At close: September 4 at 4:00:03 PM EDT

14.96 0.00 (0.00%)

After hours: September 4 at 7:30:07 PM EDT

Trade USNA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	14.39	14.97	14.30	14.96	14.96	224,900
Sep 3, 2026	14.73	14.98	14.18	14.43	14.43	172,000
Sep 2, 2026	14.17	14.75	14.10	14.56	14.56	289,900
Sep 1, 2026	14.19	14.36	13.62	13.96	13.96	267,600
Aug 31, 2026	13.98	14.57	13.47	14.26	14.26	333,400
Aug 28, 2026	14.20	14.45	14.01	14.04	14.04	150,400
Aug 27, 2026	13.44	14.14	13.44	14.10	14.10	162,800
Aug 26, 2026	13.73	13.91	13.50	13.67	13.67	185,600
Aug 25, 2026	13.67	13.90	13.48	13.78	13.78	139,400
Aug 24, 2026	13.52	14.04	13.45	13.58	13.58	197,400
Aug 21, 2026	13.25	13.56	13.12	13.55	13.55	148,800
Aug 20, 2026	13.20	13.34	12.93	13.18	13.18	211,000
Aug 19, 2026	13.40	13.81	13.18	13.25	13.25	232,700
Aug 18, 2026	12.98	13.33	12.57	13.21	13.21	268,400
Aug 17, 2026	13.30	13.30	12.58	12.86	12.86	242,100
Aug 14, 2026	13.76	13.85	13.31	13.37	13.37	194,500
Aug 13, 2026	13.61	14.03	13.50	13.63	13.63	262,500
Aug 12, 2026	13.78	14.19	13.52	13.54	13.54	291,100
Aug 11, 2026	14.34	14.40	13.73	13.76	13.76	345,200
Aug 10, 2026	15.22	15.39	14.19	14.34	14.34	296,700
Aug 7, 2026	14.99	15.48	14.80	15.47	15.47	236,200
Aug 6, 2026	15.00	15.49	14.35	14.89	14.89	559,000
Aug 5, 2026	18.24	18.24	14.48	14.99	14.99	688,700
Aug 4, 2026	22.54	23.28	22.54	22.78	22.78	126,000
Aug 3, 2026	22.46	23.03	22.15	22.84	22.84	112,200
Jul 31, 2026	22.02	22.29	21.66	22.11	22.11	69,900
Jul 30, 2026	22.53	22.64	21.80	22.17	22.17	92,600
Jul 29, 2026	22.93	23.06	22.30	22.67	22.67	78,400
Jul 28, 2026	22.72	23.59	22.72	23.24	23.24	105,900
Jul 27, 2026	21.44	22.51	21.44	22.34	22.34	119,500
Jul 24, 2026	21.12	21.63	20.63	21.32	21.32	67,200
Jul 23, 2026	21.82	21.85	20.50	20.92	20.92	128,100
Jul 22, 2026	22.22	22.61	21.69	22.16	22.16	82,200
Jul 21, 2026	22.23	22.50	21.84	22.12	22.12	85,600
Jul 20, 2026	22.04	22.80	21.82	22.40	22.40	97,300
Jul 17, 2026	22.29	22.78	21.60	21.82	21.82	104,400
Jul 16, 2026	22.49	23.10	22.20	22.65	22.65	76,700
Jul 15, 2026	21.63	22.89	21.37	22.30	22.30	103,800
Jul 14, 2026	21.83	22.23	21.10	21.40	21.40	47,000
Jul 13, 2026	21.91	22.43	21.89	22.03	22.03	71,400
Jul 10, 2026	21.88	22.32	21.71	21.98	21.98	69,800
Jul 9, 2026	20.96	22.10	20.77	22.03	22.03	139,900
Jul 8, 2026	22.20	22.20	21.13	21.17	21.17	79,300
Jul 7, 2026	22.00	22.49	21.76	22.38	22.38	87,700
Jul 6, 2026	21.73	21.99	20.96	21.78	21.78	85,400
Jul 2, 2026	21.76	21.93	21.09	21.51	21.51	95,500
Jul 1, 2026	21.44	21.93	21.23	21.72	21.72	91,500
Jun 30, 2026	20.79	21.42	20.32	21.35	21.35	89,300
Jun 29, 2026	20.70	21.40	20.37	21.01	21.01	144,200
Jun 26, 2026	19.75	20.84	19.75	20.70	20.70	322,000
Jun 25, 2026	19.72	19.82	19.52	19.68	19.68	97,200
Jun 24, 2026	19.35	20.17	19.35	19.94	19.94	77,200
Jun 23, 2026	18.93	19.40	18.93	19.20	19.20	64,700
Jun 22, 2026	18.96	19.27	18.84	18.90	18.90	89,000
Jun 18, 2026	18.63	19.34	18.55	18.88	18.88	227,800
Jun 17, 2026	19.01	19.47	18.27	18.40	18.40	149,400
Jun 16, 2026	19.59	19.78	19.01	19.01	19.01	89,300
Jun 15, 2026	20.28	20.32	19.28	19.41	19.41	153,300
Jun 12, 2026	20.05	20.25	19.84	19.91	19.91	86,900
Jun 11, 2026	19.35	20.03	19.01	19.87	19.87	123,600
Jun 10, 2026	19.11	19.39	18.48	19.17	19.17	101,300
Jun 9, 2026	18.71	19.29	18.38	19.01	19.01	112,500
Jun 8, 2026	18.22	18.82	17.97	18.70	18.70	95,900
Jun 5, 2026	18.18	18.49	17.87	18.03	18.03	86,000
Jun 4, 2026	17.85	18.21	17.63	18.13	18.13	124,900
Jun 3, 2026	18.03	18.03	17.36	17.46	17.46	103,700
Jun 2, 2026	18.34	18.34	17.86	18.05	18.05	97,900
Jun 1, 2026	18.17	18.33	17.54	18.33	18.33	135,500
May 29, 2026	18.75	18.85	18.24	18.30	18.30	86,800
May 28, 2026	18.78	18.97	18.50	18.84	18.84	107,100
May 27, 2026	18.49	19.48	18.49	18.80	18.80	115,500
May 26, 2026	18.75	18.84	18.04	18.26	18.26	135,200
May 22, 2026	18.58	18.85	18.47	18.74	18.74	93,300
May 21, 2026	17.76	18.74	17.58	18.56	18.56	144,700
May 20, 2026	17.32	18.22	17.08	18.14	18.14	124,100
May 19, 2026	17.80	18.08	17.44	17.47	17.47	115,400
May 18, 2026	17.89	18.51	17.73	18.04	18.04	97,800
May 15, 2026	17.92	18.34	17.71	17.98	17.98	175,000
May 14, 2026	17.79	18.03	17.25	17.96	17.96	161,200
May 13, 2026	17.16	17.93	16.91	17.61	17.61	181,600
May 12, 2026	17.75	17.75	16.91	17.36	17.36	130,200
May 11, 2026	18.87	18.87	17.35	17.43	17.43	132,000
May 8, 2026	19.34	19.34	18.53	18.96	18.96	86,400
May 7, 2026	19.82	20.35	19.46	19.46	19.46	119,200
May 6, 2026	20.00	21.00	19.51	20.01	20.01	202,300
May 5, 2026	18.37	19.27	18.17	19.26	19.26	99,000
May 4, 2026	19.25	19.44	18.30	18.56	18.56	73,600
May 1, 2026	18.90	19.37	18.90	19.35	19.35	71,300
Apr 30, 2026	18.81	19.29	18.49	19.05	19.05	55,600
Apr 29, 2026	19.31	19.40	18.50	18.72	18.72	102,400
Apr 28, 2026	19.51	19.64	19.05	19.52	19.52	69,300
Apr 27, 2026	18.98	19.50	18.90	19.38	19.38	86,400
Apr 24, 2026	19.46	19.52	19.16	19.44	19.44	83,900
Apr 23, 2026	19.43	19.76	19.14	19.24	19.24	74,000
Apr 22, 2026	19.42	19.66	19.36	19.52	19.52	80,600
Apr 21, 2026	20.58	20.58	19.29	19.34	19.34	94,700
Apr 20, 2026	20.02	20.94	19.88	20.64	20.64	143,600
Apr 17, 2026	19.38	20.28	19.28	20.06	20.06	127,100
Apr 16, 2026	18.73	19.09	18.42	19.06	19.06	117,200
Apr 15, 2026	18.59	18.95	18.46	18.90	18.90	78,800
Apr 14, 2026	18.17	18.54	18.16	18.51	18.51	72,100
Apr 13, 2026	17.91	18.23	17.72	18.17	18.17	76,600
Apr 10, 2026	18.37	18.52	18.00	18.11	18.11	103,700
Apr 9, 2026	17.91	18.42	17.60	18.34	18.34	133,700
Apr 8, 2026	18.20	18.40	17.97	18.07	18.07	152,200
Apr 7, 2026	17.44	17.64	17.10	17.54	17.54	142,300
Apr 6, 2026	16.85	17.57	16.70	17.52	17.52	137,600
Apr 2, 2026	17.09	17.09	16.60	16.90	16.90	129,200
Apr 1, 2026	17.38	17.66	17.17	17.22	17.22	91,100
Mar 31, 2026	17.79	17.79	17.17	17.47	17.47	120,500
Mar 30, 2026	17.09	17.73	17.09	17.68	17.68	153,800
Mar 27, 2026	17.06	17.18	16.76	16.92	16.92	141,300
Mar 26, 2026	17.00	17.35	16.87	17.28	17.28	231,300
Mar 25, 2026	17.20	17.40	16.98	17.19	17.19	104,500
Mar 24, 2026	17.13	17.36	16.87	17.01	17.01	110,900
Mar 23, 2026	17.33	17.79	16.99	17.38	17.38	135,400
Mar 20, 2026	17.25	17.40	16.82	16.91	16.91	201,200
Mar 19, 2026	16.98	17.45	16.83	17.14	17.14	152,000
Mar 18, 2026	17.38	17.52	16.96	17.09	17.09	131,200
Mar 17, 2026	17.73	17.96	17.51	17.66	17.66	118,500
Mar 16, 2026	17.51	18.11	17.51	17.54	17.54	155,100
Mar 13, 2026	17.40	17.58	16.89	17.34	17.34	162,500
Mar 12, 2026	17.26	17.47	17.01	17.21	17.21	143,600
Mar 11, 2026	17.62	17.92	17.42	17.61	17.61	95,400
Mar 10, 2026	17.65	18.02	17.43	17.83	17.83	191,800
Mar 9, 2026	17.41	17.72	16.72	17.65	17.65	141,200
Mar 6, 2026	17.84	17.96	17.53	17.83	17.83	179,600
Mar 5, 2026	19.14	19.24	18.04	18.20	18.20	269,100
Mar 4, 2026	19.29	19.45	18.84	19.33	19.33	150,600
Mar 3, 2026	19.86	19.86	19.12	19.45	19.45	144,300
Mar 2, 2026	21.14	21.14	19.89	20.09	20.09	156,900
Feb 27, 2026	21.75	22.15	21.45	21.52	21.52	165,500
Feb 26, 2026	21.26	21.40	20.98	21.16	21.16	95,100
Feb 25, 2026	21.45	21.45	20.69	21.26	21.26	104,300
Feb 24, 2026	21.61	21.87	21.17	21.66	21.66	154,000
Feb 23, 2026	21.82	22.19	21.29	21.82	21.82	187,800
Feb 20, 2026	20.25	22.22	20.15	21.67	21.67	222,600
Feb 19, 2026	18.98	20.80	18.98	20.55	20.55	168,200
Feb 18, 2026	22.52	22.52	18.57	19.00	19.00	234,500
Feb 17, 2026	21.17	21.17	20.22	20.66	20.66	104,500
Feb 13, 2026	20.92	21.38	20.65	20.90	20.90	93,900
Feb 12, 2026	21.21	21.21	20.62	20.96	20.96	104,500
Feb 11, 2026	21.34	21.37	20.84	21.14	21.14	94,700
Feb 10, 2026	21.15	22.06	21.00	21.43	21.43	94,100
Feb 9, 2026	21.55	21.55	20.57	21.20	21.20	100,100
Feb 6, 2026	20.72	21.41	20.72	21.34	21.34	77,000
Feb 5, 2026	20.92	21.06	20.30	20.81	20.81	88,900
Feb 4, 2026	20.60	21.03	20.49	20.90	20.90	93,100
Feb 3, 2026	21.59	21.70	20.24	20.44	20.44	103,600
Feb 2, 2026	21.69	21.98	21.11	21.66	21.66	85,400
Jan 30, 2026	21.57	21.93	21.35	21.70	21.70	107,000
Jan 29, 2026	21.46	21.68	21.01	21.68	21.68	93,400
Jan 28, 2026	22.07	22.18	21.32	21.37	21.37	144,400
Jan 27, 2026	22.13	22.22	21.82	22.14	22.14	119,000
Jan 26, 2026	22.59	22.59	21.81	22.22	22.22	98,900
Jan 23, 2026	22.42	22.55	21.98	22.53	22.53	112,200
Jan 22, 2026	22.26	22.90	22.08	22.51	22.51	113,600
Jan 21, 2026	22.09	22.67	21.92	22.24	22.24	116,800
Jan 20, 2026	21.42	22.18	20.85	21.97	21.97	130,200
Jan 16, 2026	21.59	22.17	21.44	21.93	21.93	133,700
Jan 15, 2026	20.54	21.99	20.45	21.60	21.60	175,500
Jan 14, 2026	20.26	20.77	20.20	20.48	20.48	174,000
Jan 13, 2026	20.56	20.96	20.19	20.31	20.31	102,000
Jan 12, 2026	20.44	21.35	20.20	20.60	20.60	162,000
Jan 9, 2026	20.09	20.40	19.65	19.85	19.85	107,800
Jan 8, 2026	19.21	20.24	19.21	20.01	20.01	117,600
Jan 7, 2026	19.60	19.67	19.17	19.57	19.57	97,700
Jan 6, 2026	19.00	19.58	19.00	19.49	19.49	120,400
Jan 5, 2026	19.26	19.56	18.94	19.01	19.01	142,700
Jan 2, 2026	19.68	19.72	19.28	19.44	19.44	96,100
Dec 31, 2025	19.84	19.84	19.39	19.63	19.63	94,700
Dec 30, 2025	19.66	19.98	19.62	19.89	19.89	84,200
Dec 29, 2025	19.80	19.81	19.44	19.73	19.73	92,900
Dec 26, 2025	19.99	20.00	19.60	19.84	19.84	100,500
Dec 24, 2025	19.52	20.03	19.52	20.00	20.00	79,900
Dec 23, 2025	19.68	19.69	19.40	19.60	19.60	161,500
Dec 22, 2025	19.84	20.13	19.58	19.69	19.69	131,500
Dec 19, 2025	20.24	20.51	19.53	19.92	19.92	444,500
Dec 18, 2025	20.48	20.65	20.23	20.35	20.35	140,300
Dec 17, 2025	20.27	20.64	20.14	20.48	20.48	145,700
Dec 16, 2025	20.34	20.64	20.12	20.33	20.33	110,700
Dec 15, 2025	20.56	20.77	20.27	20.32	20.32	139,900
Dec 12, 2025	20.49	20.95	20.39	20.43	20.43	95,200
Dec 11, 2025	20.66	21.11	20.39	20.49	20.49	115,400
Dec 10, 2025	20.14	21.07	20.14	20.87	20.87	277,000
Dec 9, 2025	19.39	20.13	19.39	20.06	20.06	109,500
Dec 8, 2025	20.07	20.07	19.33	19.41	19.41	123,800
Dec 5, 2025	19.51	20.18	19.51	19.87	19.87	105,900
Dec 4, 2025	20.15	20.25	19.51	19.61	19.61	137,400
Dec 3, 2025	19.74	20.40	19.74	20.21	20.21	122,200
Dec 2, 2025	19.74	19.87	19.49	19.82	19.82	141,500
Dec 1, 2025	19.76	20.00	19.55	19.60	19.60	172,800
Nov 28, 2025	19.98	19.98	19.73	19.85	19.85	85,200
Nov 26, 2025	19.72	20.30	19.72	20.03	20.03	148,900
Nov 25, 2025	19.78	20.25	19.70	19.80	19.80	169,200
Nov 24, 2025	19.60	19.70	19.23	19.56	19.56	446,500
Nov 21, 2025	18.82	19.80	18.79	19.65	19.65	226,700
Nov 20, 2025	18.83	18.92	18.49	18.67	18.67	195,400
Nov 19, 2025	18.89	18.95	18.48	18.71	18.71	227,300
Nov 18, 2025	18.68	19.02	18.51	18.76	18.76	242,000
Nov 17, 2025	19.01	19.24	18.74	18.92	18.92	175,300
Nov 14, 2025	19.20	19.23	18.74	19.19	19.19	143,500
Nov 13, 2025	19.23	19.67	19.15	19.37	19.37	165,100
Nov 12, 2025	19.06	19.44	18.89	19.38	19.38	198,000
Nov 11, 2025	19.32	19.32	18.69	19.01	19.01	202,100
Nov 10, 2025	19.34	19.49	19.09	19.18	19.18	195,600
Nov 7, 2025	19.23	19.38	18.83	19.13	19.13	303,800
Nov 6, 2025	20.33	20.61	19.15	19.16	19.16	318,500
Nov 5, 2025	20.72	20.74	20.09	20.41	20.41	194,600
Nov 4, 2025	20.98	21.14	20.41	20.55	20.55	324,800
Nov 3, 2025	21.16	21.60	20.94	21.25	21.25	284,700
Oct 31, 2025	19.79	21.30	19.60	21.15	21.15	520,700
Oct 30, 2025	19.47	20.06	19.45	19.74	19.74	2,348,500
Oct 29, 2025	20.06	20.21	19.52	19.61	19.61	430,800
Oct 28, 2025	19.85	20.37	19.68	20.33	20.33	539,900
Oct 27, 2025	20.41	20.87	19.94	20.10	20.10	421,800
Oct 24, 2025	21.01	21.15	20.52	20.80	20.80	230,400
Oct 23, 2025	19.10	20.78	18.70	20.63	20.63	336,000
Oct 22, 2025	21.03	21.19	20.56	20.91	20.91	280,500
Oct 21, 2025	20.72	21.39	20.54	21.03	21.03	204,100
Oct 20, 2025	21.03	21.42	20.61	20.68	20.68	265,100
Oct 17, 2025	20.88	21.27	20.74	20.89	20.89	217,100
Oct 16, 2025	20.56	21.38	20.56	21.07	21.07	298,700
Oct 15, 2025	21.40	21.46	20.33	20.51	20.51	214,900
Oct 14, 2025	20.27	21.23	20.19	21.21	21.21	281,100
Oct 13, 2025	20.30	20.63	19.88	20.53	20.53	351,900
Oct 10, 2025	22.51	24.33	20.10	20.26	20.26	698,500
Oct 9, 2025	26.29	26.56	26.00	26.24	26.24	112,500
Oct 8, 2025	26.44	26.76	26.20	26.51	26.51	113,400
Oct 7, 2025	26.44	26.76	26.19	26.33	26.33	142,500
Oct 6, 2025	27.17	27.25	26.57	26.58	26.58	123,400
Oct 3, 2025	27.44	27.95	27.03	27.16	27.16	106,600
Oct 2, 2025	27.20	27.45	26.88	27.44	27.44	106,100
Oct 1, 2025	27.43	27.69	27.05	27.27	27.27	128,800
Sep 30, 2025	27.64	27.87	27.25	27.55	27.55	141,200
Sep 29, 2025	28.52	28.52	27.63	27.66	27.66	112,500
Sep 26, 2025	28.37	28.56	28.15	28.53	28.53	124,800
Sep 25, 2025	28.77	28.97	28.20	28.29	28.29	108,800
Sep 24, 2025	29.10	29.16	28.80	28.91	28.91	113,800
Sep 23, 2025	29.80	30.09	28.85	29.03	29.03	128,300
Sep 22, 2025	29.74	30.10	29.39	29.69	29.69	162,900
Sep 19, 2025	30.79	30.85	29.53	29.74	29.74	371,100
Sep 18, 2025	30.23	30.93	30.10	30.84	30.84	109,800
Sep 17, 2025	30.69	31.15	30.04	30.18	30.18	117,100
Sep 16, 2025	29.98	30.62	29.78	30.57	30.57	109,300
Sep 15, 2025	30.60	30.60	29.87	29.91	29.91	161,300
Sep 12, 2025	30.83	30.92	30.37	30.51	30.51	132,500
Sep 11, 2025	30.02	30.93	30.02	30.86	30.86	183,500
Sep 10, 2025	30.21	30.40	29.67	30.14	30.14	183,400
Sep 9, 2025	31.00	31.00	30.33	30.36	30.36	98,300
Sep 8, 2025	31.76	31.79	30.88	30.93	30.93	152,500
Sep 5, 2025	31.76	32.29	30.95	31.82	31.82	234,200

SENEB

HLF

LWAY

JBSS

NATR

UTZ

SENEA

CENT

LFVN

VEZ.SG

Mobilize your Website

View Site in Mobile | Classic

Share by: