5 DAY PERFORMANCE
+19.92%
1 MONTH PERFORMANCE
+30.18%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
+4.32%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-40.69%
Usana Health Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.21 | $14.33 (0.84%) | $14.36 | $14.08 | 21.23 K | |
| 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 |
| 08/04/2026 | $22.54 | $22.78 (1.06%) | $23.28 | $22.54 | 126.00 K | $421.11 M |
| 08/03/2026 | $22.46 | $22.84 (1.69%) | $23.03 | $22.15 | 112.20 K | $422.22 M |
| 07/31/2026 | $22.02 | $22.11 (0.41%) | $22.29 | $21.66 | 69.90 K | $408.73 M |
| 07/30/2026 | $22.53 | $22.17 (-1.6%) | $22.64 | $21.80 | 92.60 K | $407.88 M |
| 07/29/2026 | $22.93 | $22.67 (-1.13%) | $23.06 | $22.30 | 78.44 K | $417.08 M |
| 07/28/2026 | $22.72 | $23.24 (2.29%) | $23.59 | $22.72 | 105.90 K | $427.57 M |
| 07/27/2026 | $21.44 | $22.34 (4.2%) | $22.51 | $21.44 | 119.50 K | $411.01 M |
| 07/24/2026 | $21.12 | $21.32 (0.95%) | $21.63 | $20.63 | 67.22 K | $392.25 M |
| 07/23/2026 | $21.82 | $20.92 (-4.12%) | $21.85 | $20.50 | 128.13 K | $384.89 M |
| 07/22/2026 | $22.22 | $22.16 (-0.27%) | $22.61 | $21.69 | 82.27 K | $407.70 M |
| 07/21/2026 | $22.23 | $22.12 (-0.49%) | $22.50 | $21.84 | 85.61 K | $406.96 M |
| 07/20/2026 | $22.04 | $22.40 (1.63%) | $22.80 | $21.82 | 97.30 K | $412.12 M |
| 07/17/2026 | $22.29 | $21.82 (-2.11%) | $22.78 | $21.60 | 104.42 K | $401.44 M |
| 07/16/2026 | $22.49 | $22.65 (0.71%) | $23.10 | $22.20 | 76.70 K | $416.71 M |
| 07/15/2026 | $21.63 | $22.30 (3.1%) | $22.89 | $21.37 | 103.80 K | $410.28 M |
| 07/14/2026 | $21.83 | $21.40 (-1.97%) | $22.23 | $21.10 | 47.00 K | $393.72 M |
| 07/13/2026 | $21.91 | $22.03 (0.55%) | $22.43 | $21.89 | 71.46 K | $405.31 M |
| 07/10/2026 | $21.88 | $21.98 (0.46%) | $22.32 | $21.71 | 69.85 K | $404.39 M |
| 07/09/2026 | $20.96 | $22.03 (5.1%) | $22.10 | $20.77 | 139.91 K | $405.31 M |
| 07/08/2026 | $22.20 | $21.17 (-4.64%) | $22.20 | $21.13 | 79.30 K | $389.49 M |
| 07/07/2026 | $22.00 | $22.38 (1.73%) | $22.49 | $21.76 | 87.70 K | $411.75 M |
| 07/06/2026 | $21.73 | $21.78 (0.23%) | $21.99 | $20.96 | 85.44 K | $400.71 M |
| 07/02/2026 | $21.76 | $21.51 (-1.15%) | $21.93 | $21.09 | 95.54 K | $395.74 M |
| 07/01/2026 | $21.44 | $21.72 (1.31%) | $21.93 | $21.23 | 91.52 K | $399.60 M |
| 06/30/2026 | $20.79 | $21.35 (2.69%) | $21.42 | $20.32 | 89.30 K | $392.80 M |
| 06/29/2026 | $20.70 | $21.01 (1.5%) | $21.40 | $20.37 | 144.20 K | $386.54 M |
| 06/26/2026 | $19.75 | $20.70 (4.81%) | $20.84 | $19.75 | 322.13 K | $380.84 M |
| 06/25/2026 | $19.72 | $19.68 (-0.2%) | $19.82 | $19.52 | 97.20 K | $362.07 M |
| 06/24/2026 | $19.35 | $19.94 (3.05%) | $20.17 | $19.35 | 77.23 K | $366.86 M |
| 06/23/2026 | $18.93 | $19.20 (1.43%) | $19.40 | $18.93 | 64.72 K | $353.24 M |
| 06/22/2026 | $18.96 | $18.90 (-0.32%) | $19.27 | $18.84 | 89.01 K | $347.72 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.
