Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free USNA Stock Alerts

USANA Health Sciences (USNA) Stock Chart & Stock Price History

USANA Health Sciences logo
$14.07 +0.40 (+2.93%)
Closing price 08/27/2026 03:59 PM Eastern
Extended Trading
$14.09 +0.02 (+0.16%)
As of 08/27/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

USANA Health Sciences Stock Price Performance

The USANA Health Sciences (USNA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 55.31%, with a year-to-date return of -28.25%. In the past month, the stock has decreased 39.41%, reflecting recent market activity.

As of the latest close, USANA Health Sciences traded at $14.07 with a market cap of $259.97 million and volume of 162,832 shares. Five years ago, the stock traded at $97.66, representing a 85.59% decrease over that period. At the time, it had a market cap of $1.95 billion and a volume of 83,765 shares.

Receive USNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for USANA Health Sciences and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.45%
1 Month
Performance
-39.41%
3 Month
Performance
-25.56%
Year-To-Date
Performance
-28.25%
1 Year
Performance
-55.31%
5 Year
Performance
-85.59%

USNA Stock Chart for Friday, August, 28, 2026

USNA Chart by TradingView

USANA Health Sciences Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2026$13.63$14.07
+3.23%		$14.14$13.44162,832 shs$259.97 million
08/26/2026$13.84$13.63
-1.50%		$13.91$13.50185,637 shs$251.88 million
08/25/2026$13.59$13.84
+1.82%		$13.90$13.48139,441 shs$255.73 million
08/24/2026$13.47$13.59
+0.90%		$14.04$13.45197,412 shs$251.12 million
08/21/2026$13.18$13.47
+2.20%		$13.56$13.12148,787 shs$248.89 million
08/20/2026$13.24$13.18
-0.42%		$13.34$12.93211,048 shs$243.57 million
08/19/2026$13.28$13.24
-0.34%		$13.81$13.18232,684 shs$244.32 million
08/18/2026$12.79$13.28
+3.83%		$13.33$12.57268,416 shs$245.19 million
08/17/2026$13.39$12.79
-4.46%		$13.30$12.58242,138 shs$236.10 million
08/14/2026$13.58$13.39
-1.43%		$13.85$13.31194,532 shs$247.12 million
08/13/2026$13.57$13.58
+0.08%		$14.03$13.50262,543 shs$250.71 million
08/12/2026$13.76$13.57
-1.35%		$14.19$13.52291,109 shs$250.54 million
08/11/2026$14.31$13.76
-3.87%		$14.40$13.73345,227 shs$253.94 million
08/10/2026$15.43$14.31
-7.26%		$15.39$14.19296,108 shs$264.16 million
08/07/2026$14.87$15.43
+3.79%		$15.48$14.80236,199 shs$284.84 million
08/06/2026$15.00$14.87
-0.87%		$15.49$14.35558,969 shs$274.49 million
08/05/2026$22.89$15.00
-34.48%		$18.24$14.48688,426 shs$276.86 million
08/04/2026$22.90$22.89
-0.03%		$23.28$22.54123,607 shs$422.53 million
08/03/2026$22.07$22.90
+3.76%		$23.03$22.15112,195 shs$422.75 million
07/31/2026$22.17$22.07
-0.44%		$22.29$21.6669,894 shs$407.44 million
07/30/2026$22.70$22.17
-2.34%		$22.64$21.8092,553 shs$409.17 million
07/29/2026$23.22$22.70
-2.26%		$23.06$22.3078,439 shs$418.95 million
07/28/2026$22.33$23.22
+4.00%		$23.59$22.72105,878 shs$428.71 million
07/27/2026$21.38$22.33
+4.43%		$22.51$21.44118,996 shs$412.14 million
Related Companies

This page (NYSE:USNA) was last updated on 8/27/2026 by MarketBeat.com Staff.
From Our Partners
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on September 25. Altuche...
Paradigm Press | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
SpaceX pays a 10X launch penalty
SpaceX burns roughly $200,000 in fuel per Falcon 9 launch - about $20 million across 100 missions. One unde...
Freedom Financial | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel