5 DAY PERFORMANCE
+38.32%
1 MONTH PERFORMANCE
+41.79%
3 MONTH PERFORMANCE
-10.66%
6 MONTH PERFORMANCE
-9.01%
YEAR-TO-DATE PERFORMANCE
-24.42%
1 YEAR PERFORMANCE
-28.92%
USANA Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $20.07 | $19.41 (-3.29%) | $20.07 | $19.33 | 123.84 K | $355.07 M |
| 12/05/2025 | $19.51 | $19.87 (1.85%) | $20.18 | $19.51 | 105.94 K | $363.48 M |
| 12/04/2025 | $20.15 | $19.61 (-2.68%) | $20.25 | $19.51 | 137.44 K | $358.73 M |
| 12/03/2025 | $19.74 | $20.21 (2.38%) | $20.40 | $19.74 | 122.26 K | $369.70 M |
| 12/02/2025 | $19.74 | $19.82 (0.41%) | $19.87 | $19.49 | 141.50 K | $362.57 M |
| 12/01/2025 | $19.76 | $19.60 (-0.81%) | $20.00 | $19.55 | 172.80 K | $358.54 M |
| 11/28/2025 | $19.98 | $19.85 (-0.65%) | $19.98 | $19.73 | 85.20 K | $363.12 M |
| 11/26/2025 | $19.72 | $20.03 (1.57%) | $20.30 | $19.72 | 148.90 K | $366.41 M |
| 11/25/2025 | $19.78 | $19.80 (0.1%) | $20.25 | $19.70 | 169.22 K | $362.20 M |
| 11/24/2025 | $19.60 | $19.56 (-0.2%) | $19.70 | $19.23 | 446.71 K | $357.81 M |
| 11/21/2025 | $18.82 | $19.65 (4.41%) | $19.80 | $18.79 | 226.70 K | $359.46 M |
| 11/20/2025 | $18.83 | $18.67 (-0.85%) | $18.92 | $18.49 | 195.42 K | $341.53 M |
| 11/19/2025 | $18.89 | $18.71 (-0.95%) | $18.95 | $18.48 | 227.32 K | $342.26 M |
| 11/18/2025 | $18.68 | $18.76 (0.43%) | $19.02 | $18.51 | 242.00 K | $343.18 M |
| 11/17/2025 | $19.01 | $18.92 (-0.47%) | $19.24 | $18.74 | 175.35 K | $346.10 M |
| 11/14/2025 | $19.20 | $19.19 (-0.05%) | $19.23 | $18.74 | 143.50 K | $351.04 M |
| 11/13/2025 | $19.23 | $19.37 (0.73%) | $19.67 | $19.15 | 165.10 K | $354.34 M |
| 11/12/2025 | $19.06 | $19.38 (1.68%) | $19.44 | $18.89 | 198.04 K | $354.52 M |
| 11/11/2025 | $19.32 | $19.01 (-1.6%) | $19.32 | $18.68 | 202.10 K | $347.75 M |
| 11/10/2025 | $19.34 | $19.18 (-0.83%) | $19.49 | $19.09 | 195.62 K | $350.86 M |
| 11/07/2025 | $19.23 | $19.13 (-0.52%) | $19.38 | $18.83 | 303.80 K | $349.95 M |
| 11/06/2025 | $20.33 | $19.16 (-5.76%) | $20.61 | $19.15 | 318.50 K | $350.49 M |
| 11/05/2025 | $20.72 | $20.41 (-1.5%) | $20.74 | $20.09 | 194.60 K | $373.36 M |
| 11/04/2025 | $20.98 | $20.55 (-2.05%) | $21.14 | $20.41 | 324.83 K | $375.92 M |
| 11/03/2025 | $21.16 | $21.25 (0.43%) | $21.60 | $20.94 | 284.74 K | $388.73 M |
| 10/31/2025 | $19.79 | $21.15 (6.87%) | $21.30 | $19.60 | 520.70 K | $386.90 M |
| 10/30/2025 | $19.47 | $19.74 (1.39%) | $20.06 | $19.45 | 2.35 M | $361.10 M |
| 10/29/2025 | $20.06 | $19.61 (-2.24%) | $20.21 | $19.52 | 430.81 K | $358.73 M |
| 10/28/2025 | $19.85 | $20.33 (2.42%) | $20.37 | $19.68 | 539.90 K | $371.90 M |
| 10/27/2025 | $20.41 | $20.10 (-1.52%) | $20.87 | $19.94 | 421.80 K | $367.69 M |
| 10/24/2025 | $21.01 | $20.80 (-1%) | $21.15 | $20.52 | 230.46 K | $380.49 M |
| 10/23/2025 | $19.10 | $20.63 (8.01%) | $20.78 | $18.70 | 336.00 K | $377.38 M |
| 10/22/2025 | $21.03 | $20.91 (-0.57%) | $21.19 | $20.56 | 280.59 K | $382.51 M |
| 10/21/2025 | $20.72 | $21.03 (1.5%) | $21.39 | $20.54 | 204.10 K | $384.70 M |
| 10/20/2025 | $21.03 | $20.68 (-1.66%) | $21.42 | $20.61 | 265.10 K | $378.30 M |
| 10/17/2025 | $20.88 | $20.89 (0.05%) | $21.27 | $20.74 | 217.10 K | $386.74 M |
| 10/16/2025 | $20.56 | $21.07 (2.48%) | $21.38 | $20.56 | 298.70 K | $390.07 M |
| 10/15/2025 | $21.40 | $20.51 (-4.16%) | $21.46 | $20.33 | 214.93 K | $379.70 M |
| 10/14/2025 | $20.27 | $21.21 (4.64%) | $21.23 | $20.19 | 281.16 K | $392.66 M |
| 10/13/2025 | $20.30 | $20.53 (1.13%) | $20.63 | $19.88 | 351.90 K | $380.07 M |
| 10/10/2025 | $22.51 | $20.26 (-10%) | $24.33 | $20.10 | 698.53 K | $375.07 M |
| 10/09/2025 | $26.29 | $26.24 (-0.19%) | $26.56 | $26.00 | 112.51 K | $485.78 M |
| 10/08/2025 | $26.44 | $26.51 (0.26%) | $26.76 | $26.20 | 113.41 K | $490.78 M |
| 10/07/2025 | $26.44 | $26.33 (-0.42%) | $26.76 | $26.19 | 142.51 K | $487.45 M |
| 10/06/2025 | $27.17 | $26.58 (-2.17%) | $27.25 | $26.57 | 123.43 K | $492.08 M |
| 10/03/2025 | $27.44 | $27.16 (-1.02%) | $27.95 | $27.03 | 106.63 K | $502.81 M |
| 10/02/2025 | $27.20 | $27.44 (0.88%) | $27.45 | $26.88 | 106.12 K | $508.00 M |
| 10/01/2025 | $27.43 | $27.27 (-0.58%) | $27.69 | $27.05 | 128.82 K | $504.85 M |
| 09/30/2025 | $27.64 | $27.55 (-0.33%) | $27.87 | $27.25 | 141.23 K | $510.03 M |
| 09/29/2025 | $28.52 | $27.66 (-3.02%) | $28.52 | $27.63 | 112.51 K | $512.07 M |
| 09/26/2025 | $28.37 | $28.53 (0.56%) | $28.56 | $28.15 | 124.83 K | $528.18 M |
| 09/25/2025 | $28.77 | $28.29 (-1.67%) | $28.97 | $28.20 | 108.80 K | $523.73 M |
| 09/24/2025 | $29.10 | $28.91 (-0.65%) | $29.16 | $28.80 | 113.80 K | $535.21 M |
| 09/23/2025 | $29.80 | $29.03 (-2.58%) | $30.09 | $28.85 | 128.33 K | $537.43 M |
| 09/22/2025 | $29.74 | $29.69 (-0.17%) | $30.10 | $29.39 | 162.92 K | $549.65 M |
| 09/19/2025 | $30.79 | $29.74 (-3.41%) | $30.85 | $29.53 | 371.11 K | $550.58 M |
| 09/18/2025 | $30.23 | $30.84 (2.02%) | $30.93 | $30.10 | 109.84 K | $570.94 M |
| 09/17/2025 | $30.69 | $30.18 (-1.66%) | $31.15 | $30.04 | 117.12 K | $558.72 M |
| 09/16/2025 | $29.98 | $30.57 (1.97%) | $30.62 | $29.78 | 109.33 K | $565.94 M |
| 09/15/2025 | $30.60 | $29.91 (-2.25%) | $30.60 | $29.87 | 161.30 K | $553.72 M |
| 09/12/2025 | $30.83 | $30.51 (-1.04%) | $30.92 | $30.37 | 132.50 K | $564.83 M |
| 09/11/2025 | $30.02 | $30.86 (2.8%) | $30.93 | $30.02 | 183.55 K | $571.31 M |
| 09/10/2025 | $30.21 | $30.14 (-0.23%) | $30.40 | $29.67 | 183.40 K | $557.98 M |
| 09/09/2025 | $31.00 | $30.36 (-2.06%) | $31.00 | $30.33 | 98.30 K | $562.05 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.
