5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-19.51%
6 MONTH PERFORMANCE
-23.63%
YEAR-TO-DATE PERFORMANCE
-21.82%
1 YEAR PERFORMANCE
-32.42%
USANA Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.68 | $28.09 (1.48%) | $28.41 | $27.43 | 241,198 | $535.51 M |
| 04/29/2025 | $27.47 | $27.89 (1.53%) | $28.15 | $27.39 | 220,214 | $531.69 M |
| 04/28/2025 | $27.10 | $27.54 (1.62%) | $27.67 | $26.83 | 223,722 | $525.02 M |
| 04/25/2025 | $27.00 | $27.18 (0.67%) | $27.20 | $26.46 | 295,900 | $518.16 M |
| 04/24/2025 | $25.32 | $27.10 (7.03%) | $27.16 | $25.02 | 306,400 | $516.63 M |
| 04/23/2025 | $25.50 | $25.43 (-0.27%) | $28.35 | $25.13 | 281,900 | $484.80 M |
| 04/22/2025 | $24.17 | $24.24 (0.29%) | $24.37 | $23.68 | 224,600 | $462.11 M |
| 04/21/2025 | $23.54 | $23.83 (1.23%) | $23.94 | $23.10 | 233,000 | $454.30 M |
| 04/17/2025 | $23.26 | $23.74 (2.06%) | $24.22 | $23.26 | 261,409 | $452.58 M |
| 04/16/2025 | $24.13 | $23.43 (-2.9%) | $24.38 | $23.28 | 188,600 | $446.67 M |
| 04/15/2025 | $24.30 | $24.01 (-1.19%) | $24.55 | $23.90 | 176,045 | $457.73 M |
| 04/14/2025 | $24.99 | $24.49 (-2%) | $24.99 | $24.25 | 180,137 | $466.88 M |
| 04/11/2025 | $24.69 | $24.74 (0.2%) | $24.76 | $23.86 | 206,500 | $471.64 M |
| 04/10/2025 | $24.94 | $24.74 (-0.8%) | $25.51 | $24.45 | 262,000 | $471.64 M |
| 04/09/2025 | $24.13 | $25.28 (4.77%) | $26.44 | $24.01 | 246,031 | $481.94 M |
| 04/08/2025 | $25.15 | $24.21 (-3.74%) | $25.24 | $24.04 | 231,149 | $461.54 M |
| 04/07/2025 | $25.13 | $24.70 (-1.71%) | $25.62 | $23.67 | 297,310 | $470.88 M |
| 04/04/2025 | $25.41 | $25.48 (0.28%) | $25.56 | $24.55 | 226,300 | $485.75 M |
| 04/03/2025 | $26.41 | $25.47 (-3.56%) | $26.42 | $25.26 | 187,700 | $485.56 M |
| 04/02/2025 | $26.96 | $27.15 (0.7%) | $27.24 | $26.41 | 127,400 | $517.59 M |
| 04/01/2025 | $26.58 | $27.26 (2.56%) | $27.33 | $26.40 | 157,715 | $519.68 M |
| 03/31/2025 | $27.51 | $26.97 (-1.96%) | $27.73 | $26.95 | 144,123 | $514.16 M |
| 03/28/2025 | $28.11 | $27.78 (-1.17%) | $28.11 | $27.36 | 121,800 | $529.60 M |
| 03/27/2025 | $27.42 | $28.16 (2.7%) | $28.18 | $27.29 | 192,690 | $536.84 M |
| 03/26/2025 | $26.64 | $27.22 (2.18%) | $27.31 | $26.64 | 175,700 | $518.92 M |
| 03/25/2025 | $27.28 | $26.26 (-3.74%) | $27.28 | $26.19 | 250,800 | $500.62 M |
| 03/24/2025 | $27.70 | $27.24 (-1.66%) | $27.78 | $26.85 | 263,900 | $519.30 M |
| 03/21/2025 | $26.96 | $27.31 (1.3%) | $27.42 | $26.84 | 715,629 | $520.64 M |
| 03/20/2025 | $27.39 | $27.31 (-0.29%) | $27.80 | $27.04 | 225,207 | $520.64 M |
| 03/19/2025 | $27.68 | $27.54 (-0.51%) | $28.02 | $26.78 | 234,246 | $525.02 M |
| 03/18/2025 | $27.91 | $27.68 (-0.82%) | $28.24 | $27.58 | 221,100 | $527.69 M |
| 03/17/2025 | $28.89 | $27.98 (-3.15%) | $29.05 | $27.78 | 241,453 | $533.41 M |
| 03/14/2025 | $30.62 | $29.14 (-4.83%) | $30.62 | $28.68 | 229,911 | $555.52 M |
| 03/13/2025 | $32.37 | $30.37 (-6.18%) | $32.63 | $30.33 | 210,100 | $578.97 M |
| 03/12/2025 | $33.08 | $32.51 (-1.72%) | $33.08 | $32.19 | 190,100 | $619.77 M |
| 03/11/2025 | $33.01 | $33.11 (0.3%) | $33.50 | $32.60 | 204,640 | $631.21 M |
| 03/10/2025 | $32.74 | $33.08 (1.04%) | $33.88 | $32.74 | 187,500 | $630.64 M |
| 03/07/2025 | $32.56 | $32.96 (1.23%) | $33.51 | $32.42 | 235,400 | $628.81 M |
| 03/06/2025 | $30.94 | $32.49 (5.01%) | $32.64 | $30.87 | 218,800 | $619.84 M |
| 03/05/2025 | $29.38 | $30.87 (5.07%) | $30.92 | $29.34 | 225,400 | $588.94 M |
| 03/04/2025 | $29.33 | $29.60 (0.92%) | $30.37 | $29.13 | 287,035 | $564.71 M |
| 03/03/2025 | $29.56 | $29.98 (1.42%) | $30.00 | $29.23 | 287,508 | $571.96 M |
| 02/28/2025 | $28.53 | $29.59 (3.72%) | $29.95 | $28.23 | 299,900 | $564.52 M |
| 02/27/2025 | $33.21 | $28.64 (-13.76%) | $33.21 | $27.71 | 555,000 | $546.39 M |
| 02/26/2025 | $35.67 | $33.21 (-6.9%) | $36.33 | $31.16 | 418,732 | $633.58 M |
| 02/25/2025 | $32.34 | $31.96 (-1.18%) | $32.41 | $30.95 | 440,048 | $609.73 M |
| 02/24/2025 | $31.94 | $32.69 (2.35%) | $33.00 | $31.72 | 223,800 | $623.66 M |
| 02/21/2025 | $32.46 | $31.78 (-2.09%) | $32.81 | $31.36 | 176,102 | $606.30 M |
| 02/20/2025 | $31.62 | $32.09 (1.49%) | $32.89 | $31.35 | 241,845 | $612.21 M |
| 02/19/2025 | $31.20 | $31.20 (0%) | $31.51 | $30.92 | 140,040 | $595.23 M |
| 02/18/2025 | $31.46 | $31.41 (-0.16%) | $31.88 | $31.02 | 141,706 | $599.24 M |
| 02/14/2025 | $32.19 | $31.69 (-1.55%) | $32.33 | $31.50 | 135,000 | $604.58 M |
| 02/13/2025 | $30.59 | $31.60 (3.3%) | $32.23 | $30.40 | 173,800 | $602.86 M |
| 02/12/2025 | $30.52 | $30.42 (-0.33%) | $30.72 | $30.13 | 161,838 | $580.35 M |
| 02/11/2025 | $30.87 | $30.97 (0.32%) | $31.20 | $30.60 | 132,807 | $590.85 M |
| 02/10/2025 | $30.78 | $31.03 (0.81%) | $31.19 | $30.69 | 134,643 | $591.99 M |
| 02/07/2025 | $31.21 | $30.65 (-1.79%) | $31.21 | $30.39 | 135,700 | $584.74 M |
| 02/06/2025 | $31.69 | $31.21 (-1.51%) | $31.88 | $31.11 | 113,300 | $595.42 M |
| 02/05/2025 | $31.70 | $31.49 (-0.66%) | $31.87 | $31.01 | 134,100 | $600.77 M |
| 02/04/2025 | $31.47 | $31.57 (0.32%) | $31.78 | $30.92 | 153,300 | $602.29 M |
| 02/03/2025 | $32.11 | $31.64 (-1.46%) | $32.60 | $31.62 | 140,200 | $603.63 M |
| 01/31/2025 | $34.61 | $32.57 (-5.89%) | $34.61 | $32.50 | 188,228 | $621.37 M |
| 01/30/2025 | $34.65 | $34.86 (0.61%) | $36.25 | $34.57 | 157,228 | $665.06 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.
