USNA
USANA Health Sc (USNA)
NYSE
$22.11-$0.0010 (-0.005%)
Price as of Aug 03, 2026 4:27 AM EDT
  • $408.2M
    Market Cap
  • -23.39%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +3.56%
    Low Price$20.92
    High Price$23.24
  • 3 Months
    +16.06%
    Low Price$17.36
    High Price$23.24
  • 1 Year
    -23.39%
    Low Price$16.90
    High Price$32.24
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
22.02
22.29
21.66
22.11
-0.27%
69,893
07/30/2026
22.53
22.64
21.80
22.17
-2.21%
92,552
07/29/2026
22.93
23.06
22.30
22.67
-2.45%
78,440
07/28/2026
22.72
23.59
22.72
23.24
+4.03%
105,661
07/27/2026
21.44
22.51
21.44
22.34
+4.78%
119,497
07/24/2026
21.12
21.63
20.63
21.32
+1.91%
67,216
07/23/2026
21.82
21.85
20.50
20.92
-5.60%
128,127
07/22/2026
22.22
22.61
21.69
22.16
+0.18%
82,274
07/21/2026
22.23
22.50
21.84
22.12
-1.25%
85,610
07/20/2026
22.04
22.80
21.82
22.40
+2.66%
97,301
07/17/2026
22.29
22.78
21.60
21.82
-3.66%
104,404
07/16/2026
22.49
23.10
22.20
22.65
+1.57%
76,664
07/15/2026
21.63
22.89
21.37
22.30
+4.21%
106,170
07/14/2026
21.83
22.23
21.10
21.40
-2.86%
46,970
07/13/2026
21.91
22.43
21.89
22.03
+0.23%
71,461
07/10/2026
21.88
22.32
21.71
21.98
-0.23%
69,850
07/09/2026
20.96
22.10
20.77
22.03
+4.06%
139,908
07/08/2026
22.20
22.20
21.13
21.17
-5.41%
79,300
07/07/2026
22.00
22.49
21.76
22.38
+2.75%
87,684
07/06/2026
21.73
21.99
20.96
21.78
+1.26%
85,439
07/02/2026
21.76
21.93
21.09
21.51
-0.97%
95,541
07/01/2026
21.44
21.93
21.23
21.72
+1.73%
91,517
06/30/2026
20.79
21.42
20.32
21.35
+1.62%
89,295
06/29/2026
20.70
21.40
20.37
21.01
+1.50%
144,192
06/26/2026
19.75
20.84
19.75
20.70
+5.18%
322,133
06/25/2026
19.72
19.82
19.52
19.68
-1.30%
97,203
06/24/2026
19.35
20.17
19.35
19.94
+3.85%
77,234
06/23/2026
18.93
19.40
18.93
19.20
+1.59%
64,719
06/22/2026
18.96
19.27
18.84
18.90
+0.11%
89,010
06/18/2026
18.63
19.34
18.55
18.88
+2.61%
227,810
06/17/2026
19.01
19.47
18.27
18.40
-3.21%
149,447
06/16/2026
19.59
19.78
19.01
19.01
-2.06%
89,336
06/15/2026
20.28
20.32
19.28
19.41
-2.51%
153,337
06/12/2026
20.05
20.25
19.84
19.91
+0.20%
86,905
06/11/2026
19.35
20.03
19.01
19.87
+3.65%
123,595
06/10/2026
19.11
19.39
18.48
19.17
+0.84%
101,295
06/09/2026
18.71
19.29
18.38
19.01
+1.66%
112,488
06/08/2026
18.22
18.82
17.97
18.70
+3.72%
95,880
06/05/2026
18.18
18.49
17.87
18.03
-0.55%
86,011
06/04/2026
17.85
18.21
17.63
18.13
+3.84%
124,906
06/03/2026
18.03
18.03
17.36
17.46
-3.27%
103,691
06/02/2026
18.34
18.34
17.86
18.05
-1.53%
97,939
06/01/2026
18.17
18.33
17.54
18.33
+0.16%
135,545
05/29/2026
18.75
18.85
18.24
18.30
-2.87%
86,792
05/28/2026
18.78
18.97
18.50
18.84
+0.21%
107,112
05/27/2026
18.49
19.48
18.49
18.80
+2.96%
115,490
05/26/2026
18.75
18.84
18.04
18.26
-2.56%
135,443
05/22/2026
18.58
18.85
18.47
18.74
+0.97%
93,287
05/21/2026
17.76
18.74
17.58
18.56
+2.32%
144,682
05/20/2026
17.32
18.22
17.08
18.14
+3.84%
124,138
05/19/2026
17.80
18.08
17.44
17.47
-3.16%
115,428
05/18/2026
17.89
18.51
17.73
18.04
+0.33%
97,943
05/15/2026
17.92
18.34
17.71
17.98
+0.11%
175,068
05/14/2026
17.79
18.03
17.25
17.96
+1.99%
161,174
05/13/2026
17.16
17.93
16.91
17.61
+1.44%
181,606
05/12/2026
17.75
17.75
16.91
17.36
-0.40%
130,164
05/11/2026
18.87
18.87
17.35
17.43
-8.07%
132,090
05/08/2026
19.34
19.34
18.53
18.96
-2.57%
86,381
05/07/2026
19.82
20.35
19.46
19.46
-2.75%
119,201
05/06/2026
20.00
21.00
19.51
20.01
+3.89%
202,322
05/05/2026
18.37
19.27
18.17
19.26
+3.77%
99,052
05/05/2026
$0.61 Earnings
05/04/2026
19.25
19.44
18.30
18.56
-4.08%
73,576
05/01/2026
18.90
19.37
18.90
19.35
+1.57%
71,272
04/30/2026
18.81
19.29
18.49
19.05
+1.76%
55,639
04/29/2026
19.31
19.40
18.50
18.72
-4.10%
102,462
04/28/2026
19.51
19.64
19.05
19.52
+0.72%
69,313
04/27/2026
18.98
19.50
18.90
19.38
-0.31%
86,366
04/24/2026
19.46
19.52
19.16
19.44
+1.04%
83,927
04/23/2026
19.43
19.76
19.14
19.24
-1.43%
73,981
04/22/2026
19.42
19.66
19.36
19.52
+0.93%
80,573
04/21/2026
20.58
20.58
19.29
19.34
-6.30%
94,692
04/20/2026
20.02
20.94
19.88
20.64
+2.89%
143,592
04/17/2026
19.38
20.28
19.28
20.06
+5.25%
127,175
04/16/2026
18.73
19.09
18.42
19.06
+0.85%
117,170
04/15/2026
18.59
18.95
18.46
18.90
+2.11%
78,800
04/14/2026
18.17
18.54
18.16
18.51
+1.87%
72,137
04/13/2026
17.91
18.23
17.72
18.17
+0.33%
76,575
04/10/2026
18.37
18.52
18.00
18.11
-1.25%
103,685
04/09/2026
17.91
18.42
17.60
18.34
+1.49%
133,686
04/08/2026
18.20
18.40
17.97
18.07
+3.02%
152,194
04/07/2026
17.44
17.64
17.10
17.54
+0.11%
142,294
04/06/2026
16.85
17.57
16.70
17.52
+3.67%
137,637
04/02/2026
17.09
17.09
16.60
16.90
-1.86%
129,227
04/01/2026
17.38
17.66
17.17
17.22
-1.43%
91,143
03/31/2026
17.79
17.79
17.17
17.47
-1.19%
120,499
03/30/2026
17.09
17.73
17.09
17.68
+4.49%
153,849
03/27/2026
17.06
17.18
16.76
16.92
-2.08%
141,273
03/26/2026
17.00
17.35
16.87
17.28
+0.52%
231,315
03/25/2026
17.20
17.40
16.98
17.19
+1.06%
104,470
03/24/2026
17.13
17.36
16.87
17.01
-2.13%
110,883
03/23/2026
17.33
17.79
16.99
17.38
+2.78%
135,350
03/20/2026
17.25
17.40
16.82
16.91
-1.34%
201,554
03/19/2026
16.98
17.45
16.83
17.14
+0.29%
152,212
03/18/2026
17.38
17.52
16.96
17.09
-3.23%
131,195
03/17/2026
17.73
17.96
17.51
17.66
+0.68%
118,523
03/16/2026
17.51
18.11
17.51
17.54
+1.15%
155,099
03/13/2026
17.40
17.58
16.89
17.34
+0.76%
162,464
03/12/2026
17.26
17.47
17.01
17.21
-2.27%
143,608
03/11/2026
17.62
17.92
17.42
17.61
-1.23%
95,411