USNA
USANA Health Sc (USNA)
NYSE
$14.81-$0.010 (-0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $273.8M
    Market Cap
  • -45.43%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +1.79%
    Low Price$14.04
    High Price$15.27
  • 3 Months
    -31.10%
    Low Price$12.86
    High Price$23.24
  • 1 Year
    -45.43%
    Low Price$12.86
    High Price$26.58
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.55
14.84
14.28
14.82
+3.13%
120,144
10/01/2026
14.53
14.77
14.23
14.37
-0.69%
140,084
09/30/2026
14.73
14.73
14.33
14.47
-1.56%
257,515
09/29/2026
14.90
14.90
14.56
14.70
-0.81%
102,318
09/28/2026
14.47
15.00
14.27
14.82
+2.21%
157,399
09/25/2026
14.29
14.62
14.24
14.50
+1.68%
172,046
09/24/2026
14.18
14.39
14.00
14.26
+1.57%
156,186
09/23/2026
14.61
14.72
14.01
14.04
-5.01%
145,892
09/22/2026
14.69
14.99
14.61
14.78
+2.00%
108,257
09/21/2026
14.21
14.50
14.08
14.49
+2.48%
228,051
09/18/2026
14.30
14.49
14.02
14.14
-1.39%
337,828
09/17/2026
14.90
15.00
14.31
14.34
-2.52%
164,378
09/16/2026
14.95
15.01
14.65
14.71
-1.28%
231,249
09/15/2026
15.19
15.37
14.86
14.90
-2.42%
196,432
09/14/2026
15.00
15.62
14.99
15.27
+1.66%
169,359
09/11/2026
15.00
15.10
14.74
15.02
+1.28%
241,985
09/10/2026
15.17
15.17
14.72
14.83
-1.92%
187,457
09/09/2026
15.01
15.17
14.66
15.12
-0.53%
254,355
09/08/2026
14.92
15.75
14.78
15.20
+1.60%
242,158
09/04/2026
14.39
14.97
14.30
14.96
+3.67%
224,852
09/03/2026
14.73
14.98
14.18
14.43
-0.89%
171,980
09/02/2026
14.17
14.75
14.10
14.56
+4.30%
289,878
09/01/2026
14.19
14.36
13.62
13.96
-2.10%
267,551
08/31/2026
13.98
14.57
13.47
14.26
+1.57%
333,385
08/28/2026
14.20
14.45
14.01
14.04
-0.43%
150,415
08/27/2026
13.44
14.14
13.44
14.10
+3.15%
162,832
08/26/2026
13.73
13.91
13.50
13.67
-0.80%
185,638
08/25/2026
13.67
13.90
13.48
13.78
+1.47%
139,445
08/24/2026
13.52
14.04
13.45
13.58
+0.22%
197,412
08/21/2026
13.25
13.56
13.12
13.55
+2.81%
148,826
08/20/2026
13.20
13.34
12.93
13.18
-0.53%
211,049
08/19/2026
13.40
13.81
13.18
13.25
+0.30%
232,915
08/18/2026
12.98
13.33
12.57
13.21
+2.72%
268,706
08/17/2026
13.30
13.30
12.58
12.86
-3.81%
242,140
08/14/2026
13.76
13.85
13.31
13.37
-1.91%
194,744
08/13/2026
13.61
14.03
13.50
13.63
+0.66%
262,560
08/12/2026
13.78
14.19
13.52
13.54
-1.60%
291,120
08/11/2026
14.34
14.40
13.73
13.76
-4.04%
345,233
08/10/2026
15.22
15.39
14.19
14.34
-7.30%
297,084
08/07/2026
14.99
15.48
14.80
15.47
+3.90%
236,217
08/06/2026
15.00
15.49
14.35
14.89
-0.67%
559,079
08/05/2026
18.24
18.24
14.48
14.99
-34.20%
689,016
08/04/2026
22.54
23.28
22.54
22.78
-0.26%
125,993
08/04/2026
-$0.07 Earnings
08/03/2026
22.46
23.03
22.15
22.84
+3.30%
112,197
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