5 DAY PERFORMANCE
+23.27%
1 MONTH PERFORMANCE
+18.79%
3 MONTH PERFORMANCE
+17.68%
6 MONTH PERFORMANCE
-8.41%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-13.57%
Usana Health Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.56 | $13.86 (-4.81%) | $14.78 | $13.73 | 236.91 K | |
| 11/04/2026 | $12.69 | $14.33 (12.92%) | $14.50 | $12.68 | 303.90 K | $265.08 M |
| 11/03/2026 | $14.74 | $14.87 (0.88%) | $15.21 | $14.67 | 290.82 K | $275.07 M |
| 11/02/2026 | $14.51 | $14.72 (1.45%) | $14.90 | $14.43 | 175.95 K | $272.29 M |
| 10/30/2026 | $14.27 | $14.31 (0.28%) | $14.47 | $14.15 | 141.02 K | $264.71 M |
| 10/29/2026 | $14.75 | $14.34 (-2.78%) | $14.81 | $14.26 | 129.60 K | $265.09 M |
| 10/28/2026 | $14.01 | $14.62 (4.35%) | $14.68 | $13.96 | 199.44 K | $270.27 M |
| 10/27/2026 | $14.16 | $14.07 (-0.64%) | $14.24 | $13.85 | 136.80 K | $260.10 M |
| 10/26/2026 | $14.06 | $14.04 (-0.14%) | $14.09 | $13.61 | 238.23 K | $259.54 M |
| 10/23/2026 | $14.36 | $13.96 (-2.79%) | $14.51 | $13.96 | 169.20 K | $258.06 M |
| 10/22/2026 | $14.21 | $14.52 (2.18%) | $14.83 | $14.21 | 253.12 K | $268.42 M |
| 10/21/2026 | $14.81 | $14.22 (-3.98%) | $14.81 | $14.11 | 146.98 K | $262.87 M |
| 10/20/2026 | $15.00 | $14.72 (-1.87%) | $15.63 | $14.65 | 125.80 K | $272.11 M |
| 10/19/2026 | $15.62 | $14.89 (-4.67%) | $15.62 | $14.83 | 125.22 K | $275.26 M |
| 10/16/2026 | $15.54 | $15.54 (0%) | $15.89 | $15.16 | 211.71 K | $287.27 M |
| 10/15/2026 | $15.42 | $15.38 (-0.26%) | $15.99 | $15.22 | 184.80 K | $284.31 M |
| 10/14/2026 | $15.46 | $15.27 (-1.23%) | $15.62 | $15.07 | 236.40 K | $282.28 M |
| 10/13/2026 | $14.88 | $15.46 (3.9%) | $15.65 | $14.82 | 288.30 K | $285.79 M |
| 10/12/2026 | $14.66 | $14.95 (1.98%) | $15.28 | $14.46 | 209.70 K | $276.37 M |
| 10/09/2026 | $14.72 | $14.66 (-0.41%) | $15.02 | $14.28 | 153.40 K | $271.00 M |
| 10/08/2026 | $14.68 | $14.66 (-0.14%) | $14.80 | $14.39 | 210.05 K | $271.00 M |
| 10/07/2026 | $14.63 | $14.67 (0.27%) | $14.98 | $14.57 | 136.00 K | $271.19 M |
| 10/06/2026 | $14.91 | $14.83 (-0.54%) | $15.06 | $14.82 | 90.83 K | $274.15 M |
| 10/05/2026 | $14.77 | $14.85 (0.54%) | $14.95 | $14.57 | 163.73 K | $274.52 M |
| 10/02/2026 | $14.55 | $14.82 (1.86%) | $14.84 | $14.28 | 120.14 K | $273.96 M |
| 10/01/2026 | $14.53 | $14.37 (-1.1%) | $14.77 | $14.23 | 140.10 K | $265.64 M |
| 09/30/2026 | $14.73 | $14.47 (-1.77%) | $14.73 | $14.33 | 257.52 K | $267.49 M |
| 09/29/2026 | $14.90 | $14.70 (-1.34%) | $14.90 | $14.56 | 102.32 K | $271.74 M |
| 09/28/2026 | $14.47 | $14.82 (2.42%) | $15.00 | $14.27 | 157.40 K | $273.96 M |
| 09/25/2026 | $14.29 | $14.50 (1.47%) | $14.62 | $14.24 | 172.05 K | $268.05 M |
| 09/24/2026 | $14.18 | $14.26 (0.56%) | $14.39 | $14.00 | 156.20 K | $263.61 M |
| 09/23/2026 | $14.61 | $14.04 (-3.9%) | $14.72 | $14.01 | 145.90 K | $259.54 M |
| 09/22/2026 | $14.69 | $14.78 (0.61%) | $14.99 | $14.61 | 108.30 K | $273.22 M |
| 09/21/2026 | $14.21 | $14.49 (1.97%) | $14.50 | $14.08 | 228.10 K | $267.86 M |
| 09/18/2026 | $14.30 | $14.14 (-1.12%) | $14.49 | $14.02 | 337.83 K | $261.39 M |
| 09/17/2026 | $14.90 | $14.34 (-3.76%) | $15.00 | $14.31 | 164.40 K | $265.09 M |
| 09/16/2026 | $14.95 | $14.71 (-1.61%) | $15.01 | $14.65 | 231.25 K | $271.93 M |
| 09/15/2026 | $15.19 | $14.90 (-1.91%) | $15.37 | $14.86 | 196.43 K | $275.44 M |
| 09/14/2026 | $15.00 | $15.27 (1.8%) | $15.62 | $14.99 | 169.40 K | $282.28 M |
| 09/11/2026 | $15.00 | $15.02 (0.13%) | $15.10 | $14.74 | 242.00 K | $277.66 M |
| 09/10/2026 | $15.17 | $14.83 (-2.24%) | $15.17 | $14.72 | 187.50 K | $274.15 M |
| 09/09/2026 | $15.01 | $15.12 (0.73%) | $15.17 | $14.66 | 254.36 K | $279.51 M |
| 09/08/2026 | $14.92 | $15.20 (1.88%) | $15.75 | $14.78 | 242.20 K | $280.99 M |
| 09/04/2026 | $14.39 | $14.96 (3.96%) | $14.97 | $14.30 | 224.90 K | $276.55 M |
| 09/03/2026 | $14.73 | $14.43 (-2.04%) | $14.98 | $14.18 | 172.00 K | $266.75 M |
| 09/02/2026 | $14.17 | $14.56 (2.75%) | $14.75 | $14.10 | 289.90 K | $269.16 M |
| 09/01/2026 | $14.19 | $13.96 (-1.62%) | $14.36 | $13.62 | 267.60 K | $258.06 M |
| 08/31/2026 | $13.98 | $14.26 (2%) | $14.57 | $13.47 | 333.40 K | $263.61 M |
| 08/28/2026 | $14.20 | $14.04 (-1.13%) | $14.45 | $14.01 | 150.42 K | $259.54 M |
| 08/27/2026 | $13.44 | $14.10 (4.91%) | $14.14 | $13.44 | 162.83 K | $260.65 M |
| 08/26/2026 | $13.73 | $13.67 (-0.44%) | $13.91 | $13.50 | 185.64 K | $252.70 M |
| 08/25/2026 | $13.67 | $13.78 (0.8%) | $13.90 | $13.48 | 139.45 K | $254.74 M |
| 08/24/2026 | $13.52 | $13.58 (0.44%) | $14.04 | $13.45 | 197.41 K | $251.04 M |
| 08/21/2026 | $13.25 | $13.55 (2.26%) | $13.56 | $13.12 | 148.83 K | $250.49 M |
| 08/20/2026 | $13.20 | $13.18 (-0.15%) | $13.34 | $12.93 | 211.05 K | $243.65 M |
| 08/19/2026 | $13.40 | $13.25 (-1.12%) | $13.81 | $13.18 | 232.92 K | $244.94 M |
| 08/18/2026 | $12.98 | $13.21 (1.77%) | $13.33 | $12.57 | 268.71 K | $244.20 M |
| 08/17/2026 | $13.30 | $12.86 (-3.31%) | $13.30 | $12.58 | 242.14 K | $237.73 M |
| 08/14/2026 | $13.76 | $13.37 (-2.83%) | $13.85 | $13.31 | 194.74 K | $247.16 M |
| 08/13/2026 | $13.61 | $13.63 (0.15%) | $14.03 | $13.50 | 262.56 K | $251.96 M |
| 08/12/2026 | $13.78 | $13.54 (-1.74%) | $14.19 | $13.52 | 291.12 K | $250.30 M |
| 08/11/2026 | $14.34 | $13.76 (-4.04%) | $14.40 | $13.73 | 345.23 K | $254.37 M |
| 08/10/2026 | $15.22 | $14.34 (-5.78%) | $15.39 | $14.19 | 297.08 K | $265.09 M |
| 08/07/2026 | $14.99 | $15.47 (3.2%) | $15.48 | $14.80 | 236.22 K | $285.98 M |
| 08/06/2026 | $15.00 | $14.89 (-0.73%) | $15.49 | $14.35 | 559.08 K | $275.26 M |
| 08/05/2026 | $18.24 | $14.99 (-17.82%) | $18.24 | $14.48 | 689.13 K | $277.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
