NYSE · USNA

USANA Health Sciences Inc

Consumer Defensive · Packaged Foods

$14.87

Down-$0.59 (-3.97%)

Updated Nov 4, 2026, 8:55 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · USNA

USNA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

USNA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$14.74	$15.21	$14.67	$14.87	290.82K
Nov 2, 2026	$14.51	$14.90	$14.425	$14.72	175.95K
Oct 30, 2026	$14.27	$14.4691	$14.15	$14.31	141.02K
Oct 29, 2026	$14.75	$14.81	$14.26	$14.34	129.58K
Oct 28, 2026	$14.01	$14.68	$13.96	$14.62	199.44K
Oct 27, 2026	$14.16	$14.24	$13.8522	$14.07	136.8K
Oct 26, 2026	$14.06	$14.085	$13.605	$14.04	238.23K
Oct 23, 2026	$14.36	$14.51	$13.955	$13.96	169.17K
Oct 22, 2026	$14.21	$14.83	$14.21	$14.52	253.12K
Oct 21, 2026	$14.81	$14.81	$14.11	$14.22	146.98K
Oct 20, 2026	$15.00	$15.63	$14.6544	$14.72	125.76K
Oct 19, 2026	$15.62	$15.62	$14.83	$14.89	125.22K
Oct 16, 2026	$15.535	$15.89	$15.155	$15.54	211.71K
Oct 15, 2026	$15.42	$15.9899	$15.22	$15.38	184.79K
Oct 14, 2026	$15.46	$15.62	$15.07	$15.27	236.37K
Oct 13, 2026	$14.88	$15.645	$14.82	$15.46	288.27K
Oct 12, 2026	$14.66	$15.28	$14.455	$14.95	209.66K
Oct 9, 2026	$14.72	$15.022	$14.28	$14.66	153.39K
Oct 8, 2026	$14.68	$14.80	$14.39	$14.66	210.05K
Oct 7, 2026	$14.63	$14.98	$14.57	$14.67	135.96K
Oct 6, 2026	$14.91	$15.06	$14.82	$14.83	90.83K