5 DAY PERFORMANCE
-20.22%
1 MONTH PERFORMANCE
-21.18%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
-17.34%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-39.15%
Usana Health Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
