-
5 DAY PERFORMANCE
+7.78% -
1 MONTH PERFORMANCE
+11.42% -
3 MONTH PERFORMANCE
+2.53% -
6 MONTH PERFORMANCE
-10.73% -
YEAR-TO-DATE PERFORMANCE
-25.02% -
1 YEAR PERFORMANCE
-11.28%
USANA Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $40.35 | $40.19 (-0.41%) | $40.58 | $39.97 | 81,612 | $767.13 M |
| 11/07/2024 | $40.29 | $40.53 (0.6%) | $40.95 | $40.14 | 84,839 | $773.23 M |
| 11/06/2024 | $40.00 | $40.33 (0.83%) | $41.17 | $39.84 | 121,800 | $769.42 M |
| 11/05/2024 | $37.71 | $38.98 (3.37%) | $39.16 | $37.57 | 95,826 | $743.66 M |
| 11/04/2024 | $37.40 | $37.91 (1.36%) | $38.30 | $37.28 | 67,138 | $723.25 M |
| 11/01/2024 | $36.90 | $37.29 (1.06%) | $37.35 | $36.84 | 76,700 | $711.42 M |
| 10/31/2024 | $36.58 | $36.94 (0.98%) | $37.25 | $36.37 | 97,700 | $704.74 M |
| 10/30/2024 | $36.96 | $36.74 (-0.6%) | $37.66 | $36.59 | 64,006 | $700.93 M |
| 10/29/2024 | $36.96 | $37.30 (0.92%) | $37.85 | $36.79 | 85,023 | $711.61 M |
| 10/28/2024 | $37.09 | $37.30 (0.57%) | $38.18 | $37.01 | 94,608 | $711.61 M |
| 10/25/2024 | $38.10 | $36.81 (-3.39%) | $38.10 | $36.81 | 115,800 | $702.26 M |
| 10/24/2024 | $36.69 | $37.81 (3.05%) | $37.92 | $36.69 | 165,946 | $721.34 M |
| 10/23/2024 | $34.37 | $36.58 (6.43%) | $36.62 | $34.37 | 158,126 | $697.87 M |
| 10/22/2024 | $34.87 | $34.48 (-1.12%) | $35.16 | $34.15 | 118,111 | $657.81 M |
| 10/21/2024 | $35.76 | $35.05 (-1.99%) | $35.76 | $34.77 | 92,000 | $668.68 M |
| 10/18/2024 | $36.35 | $35.85 (-1.38%) | $36.35 | $35.78 | 49,248 | $683.77 M |
| 10/17/2024 | $36.63 | $36.23 (-1.09%) | $36.63 | $35.71 | 50,605 | $691.01 M |
| 10/16/2024 | $36.40 | $36.69 (0.8%) | $37.07 | $36.39 | 75,500 | $699.79 M |
| 10/15/2024 | $35.60 | $36.23 (1.77%) | $36.64 | $35.58 | 86,400 | $691.01 M |
| 10/14/2024 | $36.07 | $35.62 (-1.25%) | $36.19 | $35.60 | 59,800 | $679.38 M |
| 10/11/2024 | $35.72 | $35.79 (0.2%) | $36.18 | $35.72 | 47,949 | $682.62 M |
| 10/10/2024 | $35.13 | $35.79 (1.88%) | $35.79 | $34.76 | 86,000 | $682.62 M |
| 10/09/2024 | $36.08 | $35.43 (-1.8%) | $36.58 | $35.34 | 58,800 | $675.76 M |
| 10/08/2024 | $35.32 | $36.07 (2.12%) | $36.12 | $34.90 | 110,842 | $687.96 M |
| 10/07/2024 | $35.80 | $35.46 (-0.95%) | $36.01 | $35.20 | 58,100 | $676.33 M |
| 10/04/2024 | $36.01 | $35.94 (-0.19%) | $36.42 | $35.73 | 90,600 | $685.48 M |
| 10/03/2024 | $36.18 | $35.43 (-2.07%) | $36.34 | $35.37 | 64,338 | $675.76 M |
| 10/02/2024 | $37.39 | $36.39 (-2.67%) | $37.71 | $36.37 | 66,117 | $694.07 M |
| 10/01/2024 | $38.22 | $37.22 (-2.62%) | $38.22 | $36.63 | 143,600 | $709.90 M |
| 09/30/2024 | $37.81 | $37.92 (0.29%) | $38.17 | $37.30 | 82,539 | $723.25 M |
| 09/27/2024 | $38.30 | $37.92 (-0.99%) | $38.90 | $37.51 | 87,600 | $723.25 M |
| 09/26/2024 | $37.15 | $37.83 (1.83%) | $38.05 | $37.00 | 95,300 | $721.53 M |
| 09/25/2024 | $38.01 | $36.51 (-3.95%) | $38.01 | $36.44 | 136,400 | $696.36 M |
| 09/24/2024 | $38.42 | $37.94 (-1.25%) | $38.63 | $37.89 | 50,600 | $723.63 M |
| 09/23/2024 | $38.91 | $38.08 (-2.13%) | $38.97 | $37.97 | 111,600 | $726.30 M |
| 09/20/2024 | $40.00 | $38.60 (-3.5%) | $40.21 | $38.58 | 343,527 | $736.22 M |
| 09/19/2024 | $40.71 | $40.18 (-1.3%) | $41.28 | $40.08 | 65,141 | $766.35 M |
| 09/18/2024 | $39.95 | $39.82 (-0.33%) | $40.93 | $39.60 | 66,827 | $759.49 M |
| 09/17/2024 | $38.80 | $39.96 (2.99%) | $40.68 | $38.62 | 150,300 | $762.16 M |
| 09/16/2024 | $38.77 | $38.31 (-1.19%) | $38.90 | $37.83 | 51,700 | $730.69 M |
| 09/13/2024 | $38.58 | $38.42 (-0.41%) | $39.14 | $38.15 | 46,100 | $732.78 M |
| 09/12/2024 | $37.66 | $38.09 (1.14%) | $38.40 | $37.38 | 72,406 | $726.49 M |
| 09/11/2024 | $37.03 | $37.28 (0.68%) | $37.35 | $36.30 | 61,230 | $711.04 M |
| 09/10/2024 | $36.10 | $37.37 (3.52%) | $37.38 | $36.10 | 86,700 | $712.76 M |
| 09/09/2024 | $37.62 | $36.10 (-4.04%) | $37.78 | $36.05 | 62,700 | $688.54 M |
| 09/06/2024 | $39.10 | $37.70 (-3.58%) | $39.10 | $37.64 | 42,238 | $719.05 M |
| 09/05/2024 | $39.44 | $38.94 (-1.27%) | $39.57 | $38.88 | 47,700 | $742.70 M |
| 09/04/2024 | $39.38 | $39.54 (0.41%) | $40.17 | $39.14 | 44,300 | $754.15 M |
| 09/03/2024 | $40.40 | $39.42 (-2.43%) | $40.61 | $39.40 | 65,939 | $751.86 M |
| 08/30/2024 | $40.56 | $40.82 (0.64%) | $41.01 | $40.30 | 63,008 | $778.56 M |
| 08/29/2024 | $40.74 | $40.64 (-0.25%) | $41.03 | $40.27 | 41,900 | $775.13 M |
| 08/28/2024 | $40.31 | $40.40 (0.22%) | $40.48 | $39.80 | 44,903 | $770.55 M |
| 08/27/2024 | $40.93 | $40.61 (-0.78%) | $40.93 | $40.21 | 48,841 | $774.55 M |
| 08/26/2024 | $41.37 | $41.14 (-0.56%) | $41.49 | $41.03 | 62,100 | $784.66 M |
| 08/23/2024 | $39.87 | $40.93 (2.66%) | $40.99 | $39.52 | 79,300 | $780.66 M |
| 08/22/2024 | $39.91 | $39.44 (-1.18%) | $40.42 | $38.98 | 85,800 | $752.24 M |
| 08/21/2024 | $39.53 | $39.92 (0.99%) | $39.95 | $39.29 | 58,141 | $761.39 M |
| 08/20/2024 | $40.05 | $39.20 (-2.12%) | $40.05 | $38.97 | 66,700 | $747.66 M |
| 08/19/2024 | $39.47 | $40.28 (2.05%) | $40.40 | $39.47 | 79,620 | $768.26 M |
| 08/16/2024 | $39.06 | $39.51 (1.15%) | $39.68 | $39.06 | 56,000 | $753.57 M |
| 08/15/2024 | $39.07 | $39.14 (0.18%) | $39.87 | $39.02 | 66,908 | $746.52 M |
| 08/14/2024 | $38.62 | $38.30 (-0.83%) | $38.69 | $37.68 | 67,400 | $730.50 M |
| 08/13/2024 | $37.94 | $38.52 (1.53%) | $38.54 | $37.45 | 101,200 | $734.69 M |
| 08/12/2024 | $39.20 | $37.46 (-4.44%) | $39.29 | $37.35 | 62,933 | $714.47 M |
| 08/09/2024 | $39.40 | $38.96 (-1.12%) | $39.40 | $38.58 | 67,715 | $743.08 M |
| 08/08/2024 | $40.22 | $39.20 (-2.54%) | $40.66 | $38.95 | 62,200 | $747.66 M |