USANA Health Sciences, Inc. (USNA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
USNA Historical Performance
Short-Term Returns
USNA Stock Price Trajectory (2011–2026)
As of May 8, 2026, USANA Health Sciences, Inc. (USNA) trades at $19.46, representing a -31.4% return over the past year. The stock has delivered a -80.0% total return over five years (-27.5% 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 -85.9%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers NUS (+22.1% 1Y), NATR (+85.3% 1Y), and NHTC (-35.0% 1Y), USNA has underperformed the peer group average. Compare USNA vs NUS →
USNA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.82 | 20.09 | 19.46 | 19.46 | 103K | -2.75% |
| 2026-05-06 | 20.00 | 21.00 | 19.51 | 20.01 | 171K | +3.89% |
| 2026-05-05 | 18.37 | 19.27 | 18.17 | 19.26 | 45K | +3.77% |
| 2026-05-04 | 19.25 | 19.44 | 18.30 | 18.56 | 73K | -4.08% |
| 2026-05-01 | 18.90 | 19.36 | 18.90 | 19.35 | 71K | +1.57% |
| 2026-04-30 | 18.81 | 19.29 | 18.49 | 19.05 | 43K | +1.76% |
| 2026-04-29 | 19.31 | 19.40 | 18.50 | 18.72 | 87K | -4.10% |
| 2026-04-28 | 19.51 | 19.64 | 19.05 | 19.52 | 69K | +0.72% |
| 2026-04-27 | 19.13 | 19.49 | 18.89 | 19.38 | 86K | -0.31% |
| 2026-04-24 | 19.46 | 19.52 | 19.16 | 19.44 | 83K | +1.04% |
| 2026-04-23 | 19.43 | 19.76 | 19.14 | 19.24 | 74K | -1.43% |
| 2026-04-22 | 19.42 | 19.66 | 19.36 | 19.52 | 80K | +0.93% |
| 2026-04-21 | 20.58 | 20.58 | 19.29 | 19.34 | 94K | -6.30% |
| 2026-04-20 | 20.02 | 20.94 | 19.88 | 20.64 | 143K | +2.89% |
| 2026-04-17 | 19.38 | 20.28 | 19.28 | 20.06 | 125K | +5.25% |
| 2026-04-16 | 18.73 | 19.09 | 18.42 | 19.06 | 99K | +0.85% |
| 2026-04-15 | 18.58 | 18.90 | 18.51 | 18.90 | 79K | +2.11% |
| 2026-04-14 | 18.17 | 18.54 | 18.16 | 18.51 | 72K | +1.87% |
| 2026-04-13 | 17.91 | 18.23 | 17.72 | 18.17 | 66K | +0.33% |
| 2026-04-10 | 18.37 | 18.52 | 18.00 | 18.11 | 103K | -1.25% |
| 2026-04-09 | 17.91 | 18.42 | 17.60 | 18.34 | 105K | +1.49% |
| 2026-04-08 | 18.20 | 18.39 | 17.97 | 18.07 | 151K | +3.02% |
| 2026-04-07 | 17.44 | 17.64 | 17.10 | 17.54 | 136K | +0.11% |
| 2026-04-06 | 16.98 | 17.57 | 16.70 | 17.52 | 133K | +3.67% |
| 2026-04-02 | 16.82 | 17.09 | 16.60 | 16.90 | 103K | -1.86% |
| 2026-04-01 | 17.38 | 17.66 | 17.18 | 17.22 | 90K | -1.43% |
| 2026-03-31 | 17.79 | 17.79 | 17.17 | 17.47 | 116K | -1.19% |
| 2026-03-30 | 17.09 | 17.73 | 17.09 | 17.68 | 146K | +4.49% |
| 2026-03-27 | 17.06 | 17.09 | 16.76 | 16.92 | 139K | -2.08% |
| 2026-03-26 | 17.00 | 17.35 | 16.87 | 17.28 | 173K | +0.52% |
See USNA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs USNA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare USNA vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonUSNA — Frequently Asked Questions
Quick answers to the most common questions about buying USNA stock.
How has USNA stock performed recently?
USNA declined -31.4% over the past year, below its 5-year annualized CAGR of -27.5%. 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 $38.32. Current 1-year return of -31.4% 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 2011-2026, downloadable in CSV format.