5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+8.69%
3 MONTH PERFORMANCE
+27.39%
6 MONTH PERFORMANCE
-10.30%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
-27.85%
USANA Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $31.63 | $32.45 (2.59%) | $32.48 | $31.63 | 95.93 K | $618.14 M |
| 07/01/2025 | $30.49 | $31.88 (4.56%) | $32.33 | $30.49 | 153.54 K | $607.28 M |
| 06/30/2025 | $31.21 | $30.53 (-2.18%) | $31.34 | $30.36 | 142.10 K | $581.57 M |
| 06/27/2025 | $30.86 | $31.13 (0.87%) | $31.43 | $30.60 | 307.91 K | $593.00 M |
| 06/26/2025 | $30.98 | $30.87 (-0.36%) | $31.20 | $30.61 | 145.34 K | $588.04 M |
| 06/25/2025 | $30.75 | $30.85 (0.33%) | $30.90 | $30.33 | 138.00 K | $587.66 M |
| 06/24/2025 | $30.62 | $30.71 (0.29%) | $30.95 | $30.23 | 232.50 K | $584.99 M |
| 06/23/2025 | $30.48 | $30.35 (-0.43%) | $30.72 | $29.68 | 187.10 K | $578.14 M |
| 06/20/2025 | $30.56 | $30.55 (-0.03%) | $30.76 | $30.23 | 291.83 K | $581.95 M |
| 06/18/2025 | $30.38 | $30.44 (0.2%) | $31.20 | $30.38 | 190.94 K | $579.85 M |
| 06/17/2025 | $30.59 | $30.45 (-0.46%) | $30.68 | $30.23 | 202.11 K | $580.04 M |
| 06/16/2025 | $29.72 | $30.85 (3.8%) | $30.86 | $29.59 | 142.11 K | $587.66 M |
| 06/13/2025 | $29.29 | $29.55 (0.89%) | $29.72 | $29.29 | 171.60 K | $562.90 M |
| 06/12/2025 | $29.59 | $29.78 (0.64%) | $29.81 | $29.37 | 84.62 K | $567.28 M |
| 06/11/2025 | $31.03 | $29.85 (-3.8%) | $31.03 | $29.80 | 112.50 K | $568.61 M |
| 06/10/2025 | $30.03 | $30.86 (2.76%) | $30.89 | $29.94 | 141.50 K | $587.85 M |
| 06/09/2025 | $29.65 | $29.81 (0.54%) | $30.00 | $29.35 | 136.20 K | $567.85 M |
| 06/06/2025 | $29.49 | $29.38 (-0.37%) | $29.56 | $29.01 | 115.73 K | $559.66 M |
| 06/05/2025 | $29.62 | $29.07 (-1.86%) | $29.62 | $28.99 | 104.05 K | $553.75 M |
| 06/04/2025 | $29.88 | $29.74 (-0.47%) | $30.35 | $29.57 | 105.40 K | $566.52 M |
| 06/03/2025 | $29.11 | $29.85 (2.54%) | $29.85 | $28.92 | 127.30 K | $568.61 M |
| 06/02/2025 | $29.74 | $29.23 (-1.71%) | $29.79 | $29.10 | 162.60 K | $556.80 M |
| 05/30/2025 | $30.09 | $29.87 (-0.73%) | $30.20 | $29.82 | 184.20 K | $568.99 M |
| 05/29/2025 | $29.92 | $30.17 (0.84%) | $30.24 | $29.67 | 114.02 K | $574.71 M |
| 05/28/2025 | $30.40 | $29.70 (-2.3%) | $30.45 | $29.68 | 115.92 K | $565.76 M |
| 05/27/2025 | $29.79 | $30.39 (2.01%) | $30.43 | $29.79 | 118.90 K | $578.90 M |
| 05/23/2025 | $29.60 | $29.42 (-0.61%) | $29.72 | $28.96 | 125.50 K | $560.42 M |
| 05/22/2025 | $29.58 | $30.06 (1.62%) | $30.33 | $29.57 | 125.60 K | $572.61 M |
| 05/21/2025 | $29.63 | $29.76 (0.44%) | $30.10 | $29.52 | 164.90 K | $566.90 M |
| 05/20/2025 | $30.04 | $30.03 (-0.03%) | $30.43 | $29.79 | 165.34 K | $572.04 M |
| 05/19/2025 | $29.95 | $30.07 (0.4%) | $30.11 | $29.68 | 129.32 K | $572.80 M |
| 05/16/2025 | $29.99 | $30.27 (0.93%) | $30.31 | $29.85 | 154.40 K | $576.61 M |
| 05/15/2025 | $29.00 | $30.01 (3.48%) | $30.01 | $28.75 | 193.50 K | $571.66 M |
| 05/14/2025 | $29.44 | $29.21 (-0.78%) | $29.63 | $29.08 | 252.02 K | $556.42 M |
| 05/13/2025 | $30.00 | $29.74 (-0.87%) | $30.16 | $29.31 | 247.30 K | $566.52 M |
| 05/12/2025 | $30.60 | $30.02 (-1.9%) | $31.49 | $29.36 | 241.61 K | $571.85 M |
| 05/09/2025 | $29.16 | $29.50 (1.17%) | $29.94 | $29.16 | 255.34 K | $561.95 M |
| 05/08/2025 | $28.45 | $29.18 (2.57%) | $29.37 | $28.28 | 230.21 K | $555.85 M |
| 05/07/2025 | $28.75 | $28.38 (-1.29%) | $28.85 | $28.17 | 249.20 K | $540.61 M |
| 05/06/2025 | $28.55 | $28.47 (-0.28%) | $28.68 | $27.82 | 225.30 K | $542.33 M |
| 05/05/2025 | $29.16 | $28.93 (-0.79%) | $29.84 | $28.81 | 268.55 K | $551.09 M |
| 05/02/2025 | $28.33 | $29.44 (3.92%) | $29.69 | $28.24 | 200.75 K | $560.80 M |
| 05/01/2025 | $27.98 | $28.04 (0.21%) | $28.29 | $27.50 | 223.40 K | $534.13 M |
| 04/30/2025 | $27.68 | $28.09 (1.48%) | $28.41 | $27.43 | 241.20 K | $535.09 M |
| 04/29/2025 | $27.47 | $27.89 (1.53%) | $28.15 | $27.39 | 220.21 K | $531.28 M |
| 04/28/2025 | $27.10 | $27.54 (1.62%) | $27.67 | $26.83 | 223.72 K | $524.61 M |
| 04/25/2025 | $27.00 | $27.18 (0.67%) | $27.20 | $26.46 | 295.90 K | $518.16 M |
| 04/24/2025 | $25.32 | $27.10 (7.03%) | $27.16 | $25.02 | 306.40 K | $516.63 M |
| 04/23/2025 | $25.50 | $25.43 (-0.27%) | $28.35 | $25.13 | 281.90 K | $484.80 M |
| 04/22/2025 | $24.17 | $24.24 (0.29%) | $24.37 | $23.68 | 224.60 K | $462.11 M |
| 04/21/2025 | $23.54 | $23.83 (1.23%) | $23.94 | $23.10 | 233.00 K | $454.30 M |
| 04/17/2025 | $23.26 | $23.74 (2.06%) | $24.22 | $23.26 | 261.41 K | $452.58 M |
| 04/16/2025 | $24.13 | $23.43 (-2.9%) | $24.38 | $23.28 | 188.60 K | $446.67 M |
| 04/15/2025 | $24.30 | $24.01 (-1.19%) | $24.55 | $23.90 | 176.05 K | $457.73 M |
| 04/14/2025 | $24.99 | $24.49 (-2%) | $24.99 | $24.25 | 180.14 K | $466.88 M |
| 04/11/2025 | $24.69 | $24.74 (0.2%) | $24.76 | $23.86 | 206.50 K | $471.64 M |
| 04/10/2025 | $24.94 | $24.74 (-0.8%) | $25.51 | $24.45 | 262.00 K | $471.64 M |
| 04/09/2025 | $24.13 | $25.28 (4.77%) | $26.44 | $24.01 | 246.03 K | $481.94 M |
| 04/08/2025 | $25.15 | $24.21 (-3.74%) | $25.24 | $24.04 | 231.15 K | $461.54 M |
| 04/07/2025 | $25.13 | $24.70 (-1.71%) | $25.62 | $23.67 | 297.31 K | $470.88 M |
| 04/04/2025 | $25.41 | $25.48 (0.28%) | $25.56 | $24.55 | 226.30 K | $485.75 M |
| 04/03/2025 | $26.41 | $25.47 (-3.56%) | $26.42 | $25.26 | 187.70 K | $485.56 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.
