Free Trial

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

USANA Health Sciences logo
$31.92 +0.54 (+1.73%)
Closing price 03:59 PM Eastern
Extended Trading
$31.24 -0.68 (-2.12%)
As of 06:10 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 Polygon.io. Learn more.

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 21.45%, with a year-to-date return of -11.05%. In the past month, the stock has increased 5.39%, reflecting recent market activity.

As of the latest close, USANA Health Sciences traded at $31.48 with a market cap of $575.21 million and volume of 111,774 shares. Five years ago, the stock traded at $78.68, representing a 59.43% decrease over that period. At the time, it had a market cap of $1.69 billion and a volume of 139,763 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.

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
-0.87%
1 Month
Performance
+5.39%
3 Month
Performance
+5.90%
Year-To-Date
Performance
-11.05%
1 Year
Performance
-21.45%
5 Year
Performance
-59.43%

USNA Stock Chart for Friday, August, 29, 2025

USANA Health Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$31.48$31.92
+1.39%
$31.96$31.4677,270 shs$583.30 million
08/28/2025$32.11$31.48
-1.94%
$32.25$31.38111,774 shs$575.21 million
08/27/2025$31.71$32.11
+1.25%
$32.14$31.4076,709 shs$586.61 million
08/26/2025$31.87$31.71
-0.48%
$31.84$31.38106,775 shs$579.44 million
08/25/2025$32.20$31.87
-1.05%
$32.04$31.7177,562 shs$582.17 million
08/22/2025$30.61$32.20
+5.20%
$32.32$30.91121,425 shs$588.37 million
08/21/2025$31.07$30.61
-1.46%
$31.02$30.4498,071 shs$559.26 million
08/20/2025$30.97$31.07
+0.32%
$31.19$30.60101,154 shs$567.62 million
08/19/2025$30.31$30.97
+2.17%
$31.20$30.4365,478 shs$565.73 million
08/18/2025$30.39$30.31
-0.27%
$30.95$30.1982,336 shs$553.73 million
08/15/2025$30.54$30.39
-0.50%
$30.73$30.03100,923 shs$555.23 million
08/14/2025$31.41$30.54
-2.76%
$30.78$30.1483,571 shs$558.00 million
08/13/2025$30.05$31.41
+4.54%
$31.48$30.15123,967 shs$549.44 million
08/12/2025$29.32$30.05
+2.48%
$30.17$29.48111,218 shs$548.94 million
08/11/2025$28.88$29.32
+1.54%
$29.58$28.9999,150 shs$535.66 million
08/08/2025$28.99$28.88
-0.40%
$29.53$28.8493,458 shs$537.65 million
08/07/2025$29.11$28.99
-0.39%
$29.37$28.88101,778 shs$539.92 million
08/06/2025$29.03$29.11
+0.26%
$29.36$28.59105,035 shs$541.95 million
08/05/2025$29.11$29.03
-0.26%
$30.06$28.86125,910 shs$540.54 million
08/04/2025$28.85$29.11
+0.88%
$29.37$28.93100,194 shs$542.02 million
08/01/2025$29.41$28.85
-1.90%
$29.67$28.45166,358 shs$537.27 million
07/31/2025$29.62$29.41
-0.71%
$29.88$28.89158,371 shs$547.61 million
07/30/2025$30.29$29.62
-2.21%
$30.83$29.44126,427 shs$551.52 million
07/29/2025$31.47$30.29
-3.76%
$31.40$30.25105,383 shs$564.09 million
07/28/2025$31.97$31.47
-1.54%
$32.11$31.41133,955 shs$586.03 million

This page (NYSE:USNA) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners