USNA
USANA Health Sc (USNA)
NYSE
$19.24+$0.04 (+0.18%)
Price as of Jun 23, 2026 6:22 PM EDT
  • $349.0M
    Market Cap
  • -37.48%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +2.45%
    Low Price$17.46
    High Price$19.91
  • 3 Months
    +10.47%
    Low Price$16.90
    High Price$20.64
  • 1 Year
    -37.48%
    Low Price$16.90
    High Price$35.43
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
17.65
18.02
17.43
17.83
+1.02%
191,764
03/09/2026
17.41
17.72
16.72
17.65
-1.01%
141,166
03/06/2026
17.84
17.96
17.53
17.83
-2.03%
179,609
03/05/2026
19.14
19.24
18.04
18.20
-5.85%
269,133
03/04/2026
19.29
19.45
18.84
19.33
-0.62%
150,553
03/03/2026
19.86
19.86
19.12
19.45
-3.19%
144,344
03/02/2026
21.14
21.14
19.89
20.09
-6.64%
156,863
02/27/2026
21.75
22.15
21.45
21.52
+1.70%
165,497
02/26/2026
21.26
21.40
20.98
21.16
-0.47%
95,082
02/25/2026
21.45
21.45
20.69
21.26
-1.85%
104,289
02/24/2026
21.61
21.87
21.17
21.66
-0.73%
153,994
02/23/2026
21.82
22.19
21.29
21.82
+0.69%
187,765
02/20/2026
20.25
22.22
20.15
21.67
+5.45%
222,589
02/19/2026
18.98
20.80
18.98
20.55
+8.16%
168,203
02/18/2026
22.52
22.52
18.57
19.00
-8.03%
234,509
02/17/2026
21.17
21.17
20.22
20.66
-1.15%
104,487
02/17/2026
$0.60 Earnings
02/13/2026
20.92
21.38
20.65
20.90
-0.29%
93,946
02/12/2026
21.21
21.21
20.62
20.96
-0.85%
104,450
02/11/2026
21.34
21.37
20.84
21.14
-1.35%
94,719
02/10/2026
21.15
22.06
21.00
21.43
+1.08%
94,090
02/09/2026
21.55
21.55
20.57
21.20
-0.66%
100,101
02/06/2026
20.72
21.41
20.72
21.34
+2.55%
76,976
02/05/2026
20.92
21.06
20.30
20.81
-0.43%
88,902
02/04/2026
20.60
21.03
20.49
20.90
+2.25%
93,078
02/03/2026
21.59
21.70
20.24
20.44
-5.63%
103,648
02/02/2026
21.69
21.98
21.11
21.66
-0.18%
85,418