USANA Health Sciences, Inc. (USNA) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +19.7%
- 3M
- +27.6%
- YTD
- +15.1%
- 1Y
- -30.3%
- 3Y
- -28.8%
- 5Y
- -25.9%
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
- +10.7%
USNA Stock Price Trajectory (1994–2026)
As of July 8, 2026, USANA Health Sciences, Inc. (USNA) trades at $22.38, representing a -30.3% return over the past year. The stock has delivered a -77.7% total return over five years (-25.9% 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 -83.8%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NUS (-42.0% 1Y), NATR (+35.8% 1Y), and NHTC (-61.3% 1Y), USNA has underperformed the peer group average. Compare USNA vs NUS →
USNA Historical Price Data · from 1994
Rows 1–50 of 8,119| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 22.00 | 22.49 | 21.76 | 22.38 | 87K | +2.75% |
| 2026-07-06 | 21.67 | 21.91 | 20.88 | 21.78 | 85K | +1.26% |
| 2026-07-02 | 21.86 | 21.86 | 21.09 | 21.51 | 95K | -0.97% |
| 2026-07-01 | 21.64 | 21.93 | 21.23 | 21.72 | 90K | +1.73% |
| 2026-06-30 | 20.87 | 21.41 | 20.32 | 21.35 | 82K | +1.62% |
| 2026-06-29 | 20.50 | 21.41 | 20.50 | 21.01 | 142K | +1.50% |
| 2026-06-26 | 19.75 | 20.84 | 19.75 | 20.70 | 189K | +5.18% |
| 2026-06-25 | 19.72 | 19.82 | 19.52 | 19.68 | 96K | -1.30% |
| 2026-06-24 | 19.68 | 20.17 | 19.35 | 19.94 | 70K | +3.85% |
| 2026-06-23 | 18.93 | 19.40 | 18.93 | 19.20 | 64K | +1.59% |
| 2026-06-22 | 18.96 | 19.27 | 18.84 | 18.90 | 89K | +0.11% |
| 2026-06-18 | 18.63 | 19.32 | 18.55 | 18.88 | 179K | +2.61% |
| 2026-06-17 | 19.01 | 19.47 | 18.27 | 18.40 | 149K | -3.21% |
| 2026-06-16 | 19.59 | 19.78 | 19.00 | 19.01 | 89K | -2.06% |
| 2026-06-15 | 20.28 | 20.32 | 19.28 | 19.41 | 153K | -2.51% |
| 2026-06-12 | 20.05 | 20.15 | 19.84 | 19.91 | 87K | +0.20% |
| 2026-06-11 | 19.35 | 20.03 | 19.01 | 19.87 | 123K | +3.65% |
| 2026-06-10 | 19.11 | 19.38 | 18.48 | 19.17 | 80K | +0.84% |
| 2026-06-09 | 18.71 | 19.30 | 18.38 | 19.01 | 111K | +1.66% |
| 2026-06-08 | 18.19 | 18.81 | 17.97 | 18.70 | 94K | +3.72% |
| 2026-06-05 | 17.98 | 18.10 | 17.85 | 18.03 | 85K | -0.55% |
| 2026-06-04 | 17.85 | 18.20 | 17.63 | 18.13 | 124K | +3.84% |
| 2026-06-03 | 18.03 | 18.03 | 17.36 | 17.46 | 103K | -3.27% |
| 2026-06-02 | 18.34 | 18.34 | 17.86 | 18.05 | 96K | -1.53% |
| 2026-06-01 | 17.92 | 18.36 | 17.59 | 18.33 | 130K | +0.16% |
| 2026-05-29 | 18.62 | 18.83 | 18.24 | 18.30 | 85K | -2.87% |
| 2026-05-28 | 18.78 | 18.97 | 18.50 | 18.84 | 103K | +0.21% |
| 2026-05-27 | 18.49 | 19.48 | 18.49 | 18.80 | 112K | +2.96% |
| 2026-05-26 | 18.72 | 18.84 | 18.04 | 18.26 | 104K | -2.56% |
| 2026-05-22 | 18.58 | 18.84 | 18.47 | 18.74 | 17K | +0.97% |
| 2026-05-21 | 17.76 | 18.74 | 17.58 | 18.56 | 143K | +2.32% |
| 2026-05-20 | 17.44 | 18.22 | 17.08 | 18.14 | 123K | +3.84% |
| 2026-05-19 | 17.61 | 18.01 | 17.44 | 17.47 | 101K | -3.16% |
| 2026-05-18 | 17.89 | 18.51 | 17.73 | 18.04 | 80K | +0.33% |
| 2026-05-15 | 17.82 | 18.35 | 17.81 | 17.98 | 174K | +0.11% |
| 2026-05-14 | 17.79 | 18.03 | 17.25 | 17.96 | 161K | +1.99% |
| 2026-05-13 | 17.16 | 17.93 | 16.91 | 17.61 | 181K | +1.44% |
| 2026-05-12 | 17.75 | 17.75 | 17.04 | 17.36 | 128K | -0.40% |
| 2026-05-11 | 18.87 | 18.87 | 17.35 | 17.43 | 130K | -8.07% |
| 2026-05-08 | 19.34 | 19.34 | 18.53 | 18.96 | 85K | -2.57% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -30.3% over the past year, below its 5-year annualized CAGR of -25.9%. The stock trades above 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 -30.3% 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.