5 DAY PERFORMANCE
+9.83%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
-18.52%
YEAR-TO-DATE PERFORMANCE
-31.60%
1 YEAR PERFORMANCE
-31.31%
USANA Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $34.10 | $36.66 (7.51%) | $36.76 | $33.99 | 106,151 | $699.40 M |
| 12/23/2024 | $31.50 | $33.94 (7.75%) | $34.50 | $31.44 | 171,427 | $647.51 M |
| 12/20/2024 | $34.24 | $33.38 (-2.51%) | $34.64 | $33.28 | 619,800 | $636.82 M |
| 12/19/2024 | $34.76 | $34.71 (-0.14%) | $35.44 | $34.50 | 105,600 | $662.20 M |
| 12/18/2024 | $36.50 | $34.62 (-5.15%) | $36.83 | $34.58 | 91,400 | $660.48 M |
| 12/17/2024 | $36.54 | $36.28 (-0.71%) | $37.18 | $36.23 | 92,100 | $692.15 M |
| 12/16/2024 | $36.84 | $36.70 (-0.38%) | $37.69 | $36.14 | 216,926 | $700.16 M |
| 12/13/2024 | $37.32 | $36.64 (-1.82%) | $37.32 | $36.03 | 131,200 | $699.02 M |
| 12/12/2024 | $37.44 | $37.62 (0.48%) | $38.09 | $37.23 | 63,035 | $717.71 M |
| 12/11/2024 | $38.76 | $37.74 (-2.63%) | $38.76 | $37.61 | 55,649 | $720.00 M |
| 12/10/2024 | $38.00 | $38.50 (1.32%) | $38.85 | $37.50 | 88,600 | $734.50 M |
| 12/09/2024 | $37.61 | $38.16 (1.46%) | $38.75 | $37.47 | 94,900 | $728.02 M |
| 12/06/2024 | $38.22 | $37.31 (-2.38%) | $38.85 | $37.17 | 79,128 | $711.80 M |
| 12/05/2024 | $38.29 | $37.70 (-1.54%) | $38.29 | $37.42 | 74,600 | $719.24 M |
| 12/04/2024 | $38.38 | $38.61 (0.6%) | $38.71 | $37.87 | 64,700 | $736.60 M |
| 12/03/2024 | $39.73 | $38.25 (-3.73%) | $39.74 | $38.23 | 58,334 | $729.73 M |
| 12/02/2024 | $38.50 | $40.02 (3.95%) | $40.42 | $38.49 | 102,416 | $763.50 M |
| 11/29/2024 | $39.01 | $38.53 (-1.23%) | $39.37 | $38.37 | 80,216 | $735.08 M |
| 11/27/2024 | $38.44 | $39.16 (1.87%) | $39.18 | $38.21 | 87,700 | $747.09 M |
| 11/26/2024 | $39.88 | $38.04 (-4.61%) | $39.88 | $37.90 | 65,400 | $725.73 M |
| 11/25/2024 | $40.37 | $39.92 (-1.11%) | $40.78 | $39.84 | 110,629 | $761.59 M |
| 11/22/2024 | $39.50 | $39.90 (1.01%) | $40.22 | $39.50 | 83,200 | $761.21 M |
| 11/21/2024 | $39.70 | $39.36 (-0.86%) | $39.99 | $39.32 | 64,100 | $750.91 M |
| 11/20/2024 | $38.85 | $39.52 (1.72%) | $39.53 | $38.85 | 66,309 | $753.96 M |
| 11/19/2024 | $39.00 | $39.04 (0.1%) | $39.49 | $38.55 | 73,709 | $744.81 M |
| 11/18/2024 | $40.24 | $39.38 (-2.14%) | $40.38 | $39.28 | 70,900 | $751.29 M |
| 11/15/2024 | $39.76 | $40.34 (1.46%) | $40.67 | $39.66 | 80,400 | $769.61 M |
| 11/14/2024 | $40.98 | $39.44 (-3.76%) | $40.98 | $39.13 | 65,222 | $752.44 M |
| 11/13/2024 | $40.90 | $40.91 (0.02%) | $41.52 | $40.58 | 69,900 | $780.48 M |
| 11/12/2024 | $41.18 | $40.52 (-1.6%) | $41.18 | $40.40 | 81,445 | $773.04 M |
| 11/11/2024 | $40.40 | $41.29 (2.2%) | $41.84 | $40.40 | 90,800 | $787.73 M |
| 11/08/2024 | $40.35 | $40.25 (-0.25%) | $40.59 | $39.94 | 118,000 | $767.89 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 |