5 DAY PERFORMANCE
-6.57%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
-10.00%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-41.88%
Usana Health Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.96 | $18.90 (-0.32%) | $19.27 | $18.84 | 89.01 K | $347.72 M |
| 06/18/2026 | $18.63 | $18.88 (1.34%) | $19.34 | $18.55 | 227.81 K | $347.35 M |
| 06/17/2026 | $19.01 | $18.40 (-3.21%) | $19.47 | $18.27 | 149.45 K | $338.52 M |
| 06/16/2026 | $19.59 | $19.01 (-2.96%) | $19.78 | $19.01 | 89.34 K | $349.75 M |
| 06/15/2026 | $20.28 | $19.41 (-4.29%) | $20.32 | $19.28 | 153.34 K | $357.11 M |
| 06/12/2026 | $20.05 | $19.91 (-0.7%) | $20.25 | $19.84 | 86.91 K | $366.30 M |
| 06/11/2026 | $19.35 | $19.87 (2.69%) | $20.03 | $19.01 | 123.60 K | $365.57 M |
| 06/10/2026 | $19.11 | $19.17 (0.31%) | $19.39 | $18.48 | 101.30 K | $352.69 M |
| 06/09/2026 | $18.71 | $19.01 (1.6%) | $19.29 | $18.38 | 112.50 K | $349.75 M |
| 06/08/2026 | $18.22 | $18.70 (2.63%) | $18.82 | $17.97 | 95.90 K | $344.04 M |
| 06/05/2026 | $18.18 | $18.03 (-0.83%) | $18.49 | $17.86 | 86.01 K | $331.72 M |
| 06/04/2026 | $17.85 | $18.13 (1.57%) | $18.20 | $17.63 | 124.91 K | $333.56 M |
| 06/03/2026 | $18.03 | $17.46 (-3.16%) | $18.03 | $17.36 | 103.70 K | $321.23 M |
| 06/02/2026 | $18.34 | $18.05 (-1.58%) | $18.34 | $17.86 | 97.94 K | $332.08 M |
| 06/01/2026 | $18.17 | $18.33 (0.88%) | $18.33 | $17.54 | 135.55 K | $337.24 M |
| 05/29/2026 | $18.75 | $18.30 (-2.4%) | $18.85 | $18.24 | 86.80 K | $336.68 M |
| 05/28/2026 | $18.78 | $18.84 (0.32%) | $18.97 | $18.50 | 107.11 K | $346.62 M |
| 05/27/2026 | $18.49 | $18.80 (1.68%) | $19.48 | $18.49 | 115.50 K | $345.88 M |
| 05/26/2026 | $18.75 | $18.26 (-2.61%) | $18.84 | $18.04 | 135.44 K | $335.95 M |
| 05/22/2026 | $18.58 | $18.74 (0.86%) | $18.85 | $18.47 | 93.30 K | $344.78 M |
| 05/21/2026 | $17.76 | $18.56 (4.5%) | $18.74 | $17.58 | 144.70 K | $341.47 M |
| 05/20/2026 | $17.32 | $18.14 (4.73%) | $18.22 | $17.08 | 124.14 K | $333.74 M |
| 05/19/2026 | $17.80 | $17.47 (-1.85%) | $18.08 | $17.44 | 115.43 K | $321.41 M |
| 05/18/2026 | $17.89 | $18.04 (0.84%) | $18.51 | $17.73 | 97.94 K | $331.90 M |
| 05/15/2026 | $17.92 | $17.98 (0.33%) | $18.34 | $17.71 | 175.07 K | $330.80 M |
| 05/14/2026 | $17.79 | $17.96 (0.96%) | $18.03 | $17.25 | 161.20 K | $330.43 M |
| 05/13/2026 | $17.16 | $17.61 (2.62%) | $17.93 | $16.91 | 181.61 K | $323.99 M |
| 05/12/2026 | $17.75 | $17.36 (-2.2%) | $17.75 | $16.91 | 130.20 K | $319.39 M |
| 05/11/2026 | $18.87 | $17.43 (-7.63%) | $18.87 | $17.35 | 132.09 K | $320.68 M |
| 05/08/2026 | $19.34 | $18.96 (-1.96%) | $19.34 | $18.53 | 86.40 K | $348.83 M |
| 05/07/2026 | $19.82 | $19.46 (-1.82%) | $20.35 | $19.46 | 119.20 K | $358.03 M |
| 05/06/2026 | $20.00 | $20.01 (0.05%) | $21.00 | $19.51 | 202.32 K | $368.14 M |
| 05/05/2026 | $18.37 | $19.26 (4.84%) | $19.27 | $18.17 | 99.05 K | $354.35 M |
| 05/04/2026 | $19.25 | $18.56 (-3.58%) | $19.44 | $18.30 | 73.60 K | $341.47 M |
| 05/01/2026 | $18.90 | $19.35 (2.38%) | $19.37 | $18.90 | 71.30 K | $356.00 M |
| 04/30/2026 | $18.81 | $19.05 (1.28%) | $19.29 | $18.49 | 55.64 K | $350.48 M |
| 04/29/2026 | $19.31 | $18.72 (-3.06%) | $19.40 | $18.50 | 102.46 K | $344.41 M |
| 04/28/2026 | $19.51 | $19.52 (0.05%) | $19.64 | $19.05 | 69.31 K | $359.13 M |
| 04/27/2026 | $18.98 | $19.38 (2.11%) | $19.50 | $18.90 | 86.40 K | $356.55 M |
| 04/24/2026 | $19.46 | $19.44 (-0.1%) | $19.52 | $19.16 | 83.93 K | $357.66 M |
| 04/23/2026 | $19.43 | $19.24 (-0.98%) | $19.76 | $19.14 | 74.00 K | $353.98 M |
| 04/22/2026 | $19.42 | $19.52 (0.51%) | $19.66 | $19.36 | 80.60 K | $359.13 M |
| 04/21/2026 | $20.58 | $19.34 (-6.03%) | $20.58 | $19.29 | 94.70 K | $355.82 M |
| 04/20/2026 | $20.02 | $20.64 (3.1%) | $20.94 | $19.88 | 143.60 K | $379.73 M |
| 04/17/2026 | $19.38 | $20.06 (3.51%) | $20.28 | $19.28 | 127.18 K | $369.06 M |
| 04/16/2026 | $18.73 | $19.06 (1.76%) | $19.09 | $18.42 | 117.20 K | $350.67 M |
| 04/15/2026 | $18.59 | $18.90 (1.67%) | $18.95 | $18.46 | 78.80 K | $347.72 M |
| 04/14/2026 | $18.17 | $18.51 (1.87%) | $18.54 | $18.16 | 72.14 K | $340.55 M |
| 04/13/2026 | $17.91 | $18.17 (1.45%) | $18.23 | $17.72 | 76.60 K | $334.29 M |
| 04/10/2026 | $18.37 | $18.11 (-1.42%) | $18.52 | $18.00 | 103.70 K | $333.19 M |
| 04/09/2026 | $17.91 | $18.34 (2.4%) | $18.42 | $17.60 | 133.70 K | $337.42 M |
| 04/08/2026 | $18.20 | $18.07 (-0.71%) | $18.40 | $17.97 | 152.20 K | $332.45 M |
| 04/07/2026 | $17.44 | $17.54 (0.57%) | $17.64 | $17.10 | 142.30 K | $322.70 M |
| 04/06/2026 | $16.85 | $17.52 (3.98%) | $17.57 | $16.70 | 137.64 K | $322.33 M |
| 04/02/2026 | $17.09 | $16.90 (-1.11%) | $17.09 | $16.60 | 129.23 K | $310.93 M |
| 04/01/2026 | $17.38 | $17.22 (-0.92%) | $17.66 | $17.17 | 91.14 K | $316.81 M |
| 03/31/2026 | $17.79 | $17.47 (-1.8%) | $17.79 | $17.17 | 120.50 K | $321.41 M |
| 03/30/2026 | $17.09 | $17.68 (3.45%) | $17.73 | $17.09 | 153.85 K | $325.28 M |
| 03/27/2026 | $17.06 | $16.92 (-0.82%) | $17.18 | $16.76 | 141.30 K | $311.29 M |
| 03/26/2026 | $17.00 | $17.28 (1.65%) | $17.35 | $16.87 | 231.32 K | $317.92 M |
| 03/25/2026 | $17.20 | $17.19 (-0.06%) | $17.40 | $16.98 | 104.50 K | $316.26 M |
| 03/24/2026 | $17.13 | $17.01 (-0.7%) | $17.36 | $16.87 | 110.90 K | $312.95 M |
| 03/23/2026 | $17.33 | $17.38 (0.29%) | $17.79 | $16.99 | 135.40 K | $319.76 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.
