USANA Health Sciences, Inc. (USNA) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -8.1%
- 3M
- -8.5%
- YTD
- -29.9%
- 1Y
- -28.9%
- 3Y
- -33.5%
- 5Y
- -33.0%
Loading 10-year price history...
USNA Historical Performance
USNA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +731.0%
- 2003 annual price return
- +415.2%
- 2004 annual price return
- +14.8%
- 2005 annual price return
- +13.1%
- 2006 annual price return
- +36.6%
- 2007 annual price return
- -29.3%
- 2008 annual price return
- -5.2%
- 2009 annual price return
- -4.4%
- 2010 annual price return
- +33.9%
- 2011 annual price return
- -30.4%
- 2012 annual price return
- +4.4%
- 2013 annual price return
- +129.9%
- 2014 annual price return
- +33.3%
- 2015 annual price return
- +24.9%
- 2016 annual price return
- -3.8%
- 2017 annual price return
- +19.1%
- 2018 annual price return
- +57.1%
- 2019 annual price return
- -32.6%
- 2020 annual price return
- -1.0%
- 2021 annual price return
- +29.8%
- 2022 annual price return
- -48.3%
- 2023 annual price return
- -1.6%
- 2024 annual price return
- -34.1%
- 2025 annual price return
- -46.1%
- 2026 annual price return
- -24.6%
USNA Stock Price Trajectory (1994–2026)
As of November 8, 2026, USANA Health Sciences, Inc. (USNA) trades at $13.63, representing a -28.9% return over the past year. The stock has delivered a -86.5% total return over five years (-33.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $137.95 on July 25, 2018. From this peak, USNA has corrected -90.1%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers NUS (-62.1% 1Y), NATR (-20.8% 1Y), and NHTC (-69.5% 1Y), USNA has underperformed the peer group average. Compare USNA vs NUS →
USNA Historical Price Data · from 1994
Rows 1–50 of 8,205| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 13.70 | 13.70 | 13.12 | 13.63 | 292K | -1.66% |
| 2026-11-05 | 14.56 | 14.87 | 13.73 | 13.86 | 237K | -3.28% |
| 2026-11-04 | 12.69 | 14.50 | 12.68 | 14.33 | 304K | -3.63% |
| 2026-11-03 | 14.74 | 15.21 | 14.67 | 14.87 | 291K | +1.02% |
| 2026-11-02 | 14.51 | 14.90 | 14.43 | 14.72 | 176K | +2.87% |
| 2026-10-30 | 14.27 | 14.47 | 14.15 | 14.31 | 141K | -0.21% |
| 2026-10-29 | 14.75 | 14.81 | 14.26 | 14.34 | 130K | -1.92% |
| 2026-10-28 | 14.01 | 14.68 | 13.96 | 14.62 | 199K | +3.91% |
| 2026-10-27 | 14.16 | 14.24 | 13.85 | 14.07 | 137K | +0.21% |
| 2026-10-26 | 14.06 | 14.09 | 13.61 | 14.04 | 238K | +0.57% |
| 2026-10-23 | 14.36 | 14.51 | 13.96 | 13.96 | 169K | -3.86% |
| 2026-10-22 | 14.21 | 14.83 | 14.21 | 14.52 | 253K | +2.11% |
| 2026-10-21 | 14.81 | 14.81 | 14.11 | 14.22 | 147K | -3.40% |
| 2026-10-20 | 15.00 | 15.63 | 14.65 | 14.72 | 126K | -1.14% |
| 2026-10-19 | 15.62 | 15.62 | 14.83 | 14.89 | 125K | -4.18% |
| 2026-10-16 | 15.54 | 15.89 | 15.16 | 15.54 | 212K | +1.04% |
| 2026-10-15 | 15.42 | 15.99 | 15.22 | 15.38 | 185K | +0.72% |
| 2026-10-14 | 15.46 | 15.62 | 15.07 | 15.27 | 236K | -1.23% |
| 2026-10-13 | 14.88 | 15.65 | 14.82 | 15.46 | 288K | +3.41% |
| 2026-10-12 | 14.66 | 15.28 | 14.46 | 14.95 | 210K | +1.98% |
| 2026-10-09 | 14.72 | 15.02 | 14.28 | 14.66 | 153K | 0.00% |
| 2026-10-08 | 14.68 | 14.80 | 14.39 | 14.66 | 210K | -0.07% |
| 2026-10-07 | 14.63 | 14.98 | 14.57 | 14.67 | 136K | -1.08% |
| 2026-10-06 | 14.91 | 15.06 | 14.82 | 14.83 | 91K | -0.13% |
| 2026-10-05 | 14.77 | 14.95 | 14.57 | 14.85 | 164K | +0.20% |
| 2026-10-02 | 14.55 | 14.84 | 14.28 | 14.82 | 120K | +3.13% |
| 2026-10-01 | 14.53 | 14.77 | 14.23 | 14.37 | 140K | -0.69% |
| 2026-09-30 | 14.73 | 14.73 | 14.33 | 14.47 | 258K | -1.56% |
| 2026-09-29 | 14.90 | 14.90 | 14.56 | 14.70 | 102K | -0.81% |
| 2026-09-28 | 14.47 | 15.00 | 14.27 | 14.82 | 157K | +2.21% |
| 2026-09-25 | 14.29 | 14.62 | 14.24 | 14.50 | 172K | +1.68% |
| 2026-09-24 | 14.18 | 14.39 | 14.00 | 14.26 | 156K | +1.57% |
| 2026-09-23 | 14.61 | 14.72 | 14.01 | 14.04 | 146K | -5.01% |
| 2026-09-22 | 14.69 | 14.99 | 14.61 | 14.78 | 108K | +2.00% |
| 2026-09-21 | 14.21 | 14.50 | 14.08 | 14.49 | 228K | +2.48% |
| 2026-09-18 | 14.30 | 14.49 | 14.02 | 14.14 | 338K | -1.39% |
| 2026-09-17 | 14.90 | 15.00 | 14.31 | 14.34 | 164K | -2.52% |
| 2026-09-16 | 14.95 | 15.01 | 14.65 | 14.71 | 231K | -1.28% |
| 2026-09-15 | 15.19 | 15.37 | 14.86 | 14.90 | 196K | -2.42% |
| 2026-09-14 | 15.00 | 15.62 | 14.99 | 15.27 | 169K | +1.66% |
| 2026-09-11 | 15.00 | 15.10 | 14.74 | 15.02 | 242K | +1.28% |
| 2026-09-10 | 15.17 | 15.17 | 14.72 | 14.83 | 188K | -1.92% |
| 2026-09-09 | 15.01 | 15.17 | 14.66 | 15.12 | 254K | -0.53% |
| 2026-09-08 | 14.92 | 15.75 | 14.78 | 15.20 | 242K | +1.60% |
| 2026-09-04 | 14.39 | 14.97 | 14.30 | 14.96 | 225K | +3.67% |
| 2026-09-03 | 14.73 | 14.98 | 14.18 | 14.43 | 172K | -0.89% |
| 2026-09-02 | 14.17 | 14.75 | 14.10 | 14.56 | 290K | +4.30% |
| 2026-09-01 | 14.19 | 14.36 | 13.62 | 13.96 | 268K | -2.10% |
| 2026-08-31 | 13.98 | 14.57 | 13.47 | 14.26 | 333K | +1.57% |
| 2026-08-28 | 14.20 | 14.45 | 14.01 | 14.04 | 150K | -0.43% |
USNA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
USNA — Frequently Asked Questions
Quick answers to the most common questions about buying USNA stock.
How has USNA stock performed recently?
USNA declined -28.9% over the past year, below its 5-year annualized CAGR of -33.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is USNA's all-time high price?
USANA Health Sciences, Inc. reached $137.95 on 2018-07-25. The 52-week high is $23.59. Current 1-year return of -28.9% places the stock further from historical peaks.
Where can I download USNA historical price data?
This page provides USNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.