USANA Health Sciences Stock Price History
NYSE: USNAHealth Care Medicinal Chemicals and Botanical Products USD
14.660.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USNA price history at a glance
The price history for USANA Health Sciences (USNA) on this page begins on April 4, 1994, when the stock closed at $0.0938; it most recently closed at $14.66 on October 5, 2026. The highest price in this record is $137.95, reached on July 23, 2018; the latest close is 89.4% below that peak. Across the 31 complete calendar years in the table, USNA finished higher in 18 and lower in 13. Its best year was 1995 (+1037.5%) and its worst was 2000 (-70.0%).
Over roughly 33 years the share price changed +15529.0%, a 16.8% compound annual price return (excluding dividends). In the last 12 months alone, USNA has lost 44.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $137.95
- Date of high
- Jul 23, 2018
- Low since 1994
- $0.0469
- Date of low
- Jul 25, 1994
- 52-week high
- $23.59
- 52-week low
- $12.57
- Last close
- $14.66
USNA returns
1 week
-1.08%
1 month
-3.04%
3 months
-33.30%
6 months
-19.05%
Year to date
-25.32%
1 year
-44.13%
3 years
-73.39%
5 years
-85.20%
USNA price return, excluding dividends.
USNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.66 | -24.59% |
| 2025 | 19.44 | -46.25% |
| 2024 | 36.17 | -32.52% |
| 2023 | 53.60 | +0.75% |
| 2022 | 53.20 | -47.43% |
| 2021 | 101.20 | +31.26% |
| 2020 | 77.10 | +0.01% |
| 2019 | 77.09 | -33.77% |
| 2018 | 116.40 | +57.19% |
| 2017 | 74.05 | +21.00% |
| 2016 | 61.20 | -4.19% |
| 2015 | 63.88 | +24.90% |
| 2014 | 51.14 | +35.88% |
| 2013 | 37.64 | +110.78% |
| 2012 | 17.86 | +17.58% |
| 2011 | 15.19 | -30.10% |
| 2010 | 21.73 | +36.21% |
| 2009 | 15.95 | -4.38% |
| 2008 | 16.68 | -6.61% |
| 2007 | 17.86 | -30.86% |
| 2006 | 25.83 | +34.67% |
| 2005 | 19.18 | +12.16% |
| 2004 | 17.10 | +14.80% |
| 2003 | 14.90 | +400.67% |
| 2002 | 2.98 | +726.39% |
| 2001 | 0.36 | -4.00% |
| 2000 | 0.375 | -70.00% |
| 1999 | 1.25 | -50.62% |
| 1998 | 2.53 | +11.73% |
| 1997 | 2.27 | -2.68% |
| 1996 | 2.33 | +63.73% |
| 1995 | 1.42 | +1037.52% |
| 1994* | 0.125 | +33.26% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
USNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.72 | 15.02 | 14.28 | 14.66 | 0.00% | |
| 14.68 | 14.80 | 14.39 | 14.66 | -0.07% | |
| 14.63 | 14.98 | 14.59 | 14.67 | -1.08% | |
| 14.91 | 15.06 | 14.82 | 14.83 | -0.13% | |
| 14.77 | 14.95 | 14.57 | 14.85 | +0.20% | |
| 14.55 | 14.84 | 14.28 | 14.82 | +3.13% | |
| 14.53 | 14.77 | 14.23 | 14.37 | -0.69% | |
| 14.73 | 14.73 | 14.33 | 14.47 | -1.56% | |
| 14.90 | 14.90 | 14.56 | 14.70 | -0.81% | |
| 14.47 | 15.00 | 14.27 | 14.82 | +2.21% | |
| 14.29 | 14.62 | 14.24 | 14.50 | +1.68% | |
| 14.18 | 14.39 | 14.00 | 14.26 | +1.57% | |
| 14.61 | 14.72 | 14.01 | 14.04 | -5.01% | |
| 14.69 | 14.99 | 14.61 | 14.78 | +2.00% | |
| 14.21 | 14.50 | 14.08 | 14.49 | +2.48% | |
| 14.30 | 14.49 | 14.02 | 14.14 | -1.39% | |
| 14.90 | 15.00 | 14.31 | 14.34 | -2.52% | |
| 14.95 | 15.01 | 14.65 | 14.71 | -1.28% | |
| 15.19 | 15.37 | 14.86 | 14.90 | -2.42% | |
| 15.00 | 15.62 | 14.99 | 15.27 | +1.66% | |
| 15.00 | 15.10 | 14.74 | 15.02 | +1.28% | |
| 15.17 | 15.17 | 14.72 | 14.83 | -1.92% | |
| 15.01 | 15.17 | 14.66 | 15.12 | -0.53% | |
| 14.92 | 15.75 | 14.78 | 15.20 | +1.60% | |
| 14.39 | 14.97 | 14.30 | 14.96 | +3.67% | |
| 14.73 | 14.98 | 14.18 | 14.43 | -0.89% | |
| 14.17 | 14.75 | 14.10 | 14.56 | +4.30% | |
| 14.19 | 14.36 | 13.62 | 13.96 | -2.10% | |
| 13.98 | 14.57 | 13.47 | 14.26 | +1.57% | |
| 14.20 | 14.45 | 14.01 | 14.04 | -0.43% | |
| 13.44 | 14.14 | 13.44 | 14.10 | +3.15% | |
| 13.73 | 13.91 | 13.50 | 13.67 | -0.80% | |
| 13.67 | 13.90 | 13.48 | 13.78 | +1.47% | |
| 13.52 | 14.04 | 13.45 | 13.58 | +0.22% | |
| 13.25 | 13.56 | 13.12 | 13.55 | +2.81% | |
| 13.20 | 13.34 | 12.93 | 13.18 | -0.53% | |
| 13.40 | 13.81 | 13.18 | 13.25 | +0.30% | |
| 12.98 | 13.33 | 12.57 | 13.21 | +2.72% | |
| 13.30 | 13.30 | 12.58 | 12.86 | -3.81% | |
| 13.76 | 13.85 | 13.31 | 13.37 | -1.91% | |
| 13.61 | 14.03 | 13.50 | 13.63 | +0.66% | |
| 13.78 | 14.19 | 13.52 | 13.54 | -1.60% | |
| 14.34 | 14.40 | 13.73 | 13.76 | -4.04% | |
| 15.22 | 15.39 | 14.19 | 14.34 | -7.30% | |
| 14.99 | 15.48 | 14.80 | 15.47 | +3.90% | |
| 15.00 | 15.49 | 14.35 | 14.89 | -0.67% | |
| 18.24 | 18.24 | 14.48 | 14.99 | -34.20% | |
| 22.54 | 23.28 | 22.54 | 22.78 | -0.26% | |
| 22.46 | 23.03 | 22.15 | 22.84 | +3.30% | |
| 22.02 | 22.29 | 21.66 | 22.11 | -0.27% | |
| 22.53 | 22.64 | 21.80 | 22.17 | -2.21% | |
| 22.93 | 23.06 | 22.30 | 22.67 | -2.45% | |
| 22.72 | 23.59 | 22.72 | 23.24 | +4.03% | |
| 21.44 | 22.51 | 21.44 | 22.34 | +4.78% | |
| 21.12 | 21.63 | 20.63 | 21.32 | +1.91% | |
| 21.82 | 21.85 | 20.50 | 20.92 | -5.60% | |
| 22.22 | 22.61 | 21.69 | 22.16 | +0.18% | |
| 22.23 | 22.50 | 21.84 | 22.12 | -1.25% | |
| 22.04 | 22.80 | 21.82 | 22.40 | +2.66% | |
| 22.29 | 22.78 | 21.60 | 21.82 | -3.66% | |
| 22.49 | 23.10 | 22.20 | 22.65 | +1.57% | |
| 21.63 | 22.89 | 21.37 | 22.30 | +4.21% | |
| 21.83 | 22.23 | 21.10 | 21.40 | -2.86% | |
| 21.91 | 22.43 | 21.89 | 22.03 | +0.23% | |
| 21.88 | 22.32 | 21.71 | 21.98 | -0.23% | |
| 20.96 | 22.10 | 20.77 | 22.03 | +4.06% | |
| 22.20 | 22.20 | 21.13 | 21.17 | -5.41% | |
| 22.00 | 22.49 | 21.76 | 22.38 | +2.75% | |
| 21.73 | 21.99 | 20.96 | 21.78 | +1.26% | |
| 21.76 | 21.93 | 21.09 | 21.51 | -0.97% | |
| 21.44 | 21.93 | 21.23 | 21.72 | +1.73% | |
| 20.79 | 21.42 | 20.32 | 21.35 | +1.62% | |
| 20.70 | 21.40 | 20.37 | 21.01 | +1.50% | |
| 19.75 | 20.84 | 19.75 | 20.70 | +5.18% | |
| 19.72 | 19.82 | 19.52 | 19.68 | -1.30% | |
| 19.35 | 20.17 | 19.35 | 19.94 | +3.85% | |
| 18.93 | 19.40 | 18.93 | 19.20 | +1.59% | |
| 18.96 | 19.27 | 18.84 | 18.90 | +0.11% | |
| 18.63 | 19.34 | 18.55 | 18.88 | +2.61% | |
| 19.01 | 19.47 | 18.27 | 18.40 | -3.21% | |
| 19.59 | 19.78 | 19.01 | 19.01 | -2.06% | |
| 20.28 | 20.32 | 19.28 | 19.41 | -2.51% | |
| 20.05 | 20.25 | 19.84 | 19.91 | +0.20% | |
| 19.35 | 20.03 | 19.01 | 19.87 | +3.65% | |
| 19.11 | 19.39 | 18.48 | 19.17 | +0.84% | |
| 18.71 | 19.29 | 18.38 | 19.01 | +1.66% | |
| 18.22 | 18.82 | 17.97 | 18.70 | +3.72% | |
| 18.18 | 18.49 | 17.87 | 18.03 | -0.55% | |
| 17.85 | 18.21 | 17.63 | 18.13 | +3.84% | |
| 18.03 | 18.03 | 17.36 | 17.46 | -3.27% | |
| 18.34 | 18.34 | 17.86 | 18.05 | -1.53% | |
| 18.17 | 18.33 | 17.54 | 18.33 | +0.16% | |
| 18.75 | 18.85 | 18.24 | 18.30 | -2.87% | |
| 18.78 | 18.97 | 18.50 | 18.84 | +0.21% | |
| 18.49 | 19.48 | 18.49 | 18.80 | +2.96% | |
| 18.75 | 18.84 | 18.04 | 18.26 | -2.56% | |
| 18.58 | 18.85 | 18.47 | 18.74 | +0.97% | |
| 17.76 | 18.74 | 17.58 | 18.56 | +2.32% | |
| 17.32 | 18.22 | 17.08 | 18.14 | +3.84% | |
| 17.80 | 18.08 | 17.44 | 17.47 | -3.16% | |
| 17.89 | 18.51 | 17.73 | 18.04 | +0.33% | |
| 17.92 | 18.34 | 17.71 | 17.98 | +0.11% | |
| 17.79 | 18.03 | 17.25 | 17.96 | +1.99% | |
| 17.16 | 17.93 | 16.91 | 17.61 | +1.44% | |
| 17.75 | 17.75 | 16.91 | 17.36 | -0.40% | |
| 18.87 | 18.87 | 17.35 | 17.43 | -8.07% | |
| 19.34 | 19.34 | 18.53 | 18.96 | -2.57% | |
| 19.82 | 20.35 | 19.46 | 19.46 | -2.75% | |
| 20.00 | 21.00 | 19.51 | 20.01 | +3.89% | |
| 18.37 | 19.27 | 18.17 | 19.26 | +3.77% | |
| 19.25 | 19.44 | 18.30 | 18.56 | -4.08% | |
| 18.90 | 19.37 | 18.90 | 19.35 | +1.57% | |
| 18.81 | 19.29 | 18.49 | 19.05 | +1.76% | |
| 19.31 | 19.40 | 18.50 | 18.72 | -4.10% | |
| 19.51 | 19.64 | 19.05 | 19.52 | +0.72% | |
| 18.98 | 19.50 | 18.90 | 19.38 | -0.31% | |
| 19.46 | 19.52 | 19.16 | 19.44 | +1.04% | |
| 19.43 | 19.76 | 19.14 | 19.24 | -1.43% | |
| 19.42 | 19.66 | 19.36 | 19.52 | +0.93% | |
| 20.58 | 20.58 | 19.29 | 19.34 | -6.30% | |
| 20.02 | 20.94 | 19.88 | 20.64 | +2.89% | |
| 19.38 | 20.28 | 19.28 | 20.06 | +5.25% | |
| 18.73 | 19.09 | 18.42 | 19.06 | +0.85% | |
| 18.59 | 18.95 | 18.46 | 18.90 | +2.11% | |
| 18.17 | 18.54 | 18.16 | 18.51 | +1.87% | |
| 17.91 | 18.23 | 17.72 | 18.17 | +0.33% | |
| 18.37 | 18.52 | 18.00 | 18.11 | -1.25% | |
| 17.91 | 18.42 | 17.60 | 18.34 | +1.49% | |
| 18.20 | 18.40 | 17.97 | 18.07 | +3.02% | |
| 17.44 | 17.64 | 17.10 | 17.54 | +0.11% | |
| 16.85 | 17.57 | 16.70 | 17.52 | +3.67% | |
| 17.09 | 17.09 | 16.60 | 16.90 | -1.86% | |
| 17.38 | 17.66 | 17.17 | 17.22 | -1.43% | |
| 17.79 | 17.79 | 17.17 | 17.47 | -1.19% | |
| 17.09 | 17.73 | 17.09 | 17.68 | +4.49% | |
| 17.06 | 17.18 | 16.76 | 16.92 | -2.08% | |
| 17.00 | 17.35 | 16.87 | 17.28 | +0.52% | |
| 17.20 | 17.40 | 16.98 | 17.19 | +1.06% | |
| 17.13 | 17.36 | 16.87 | 17.01 | -2.13% | |
| 17.33 | 17.79 | 16.99 | 17.38 | +2.78% | |
| 17.25 | 17.40 | 16.82 | 16.91 | -1.34% | |
| 16.98 | 17.45 | 16.83 | 17.14 | +0.29% | |
| 17.38 | 17.52 | 16.96 | 17.09 | -3.23% | |
| 17.73 | 17.96 | 17.51 | 17.66 | +0.68% | |
| 17.51 | 18.11 | 17.51 | 17.54 | +1.15% | |
| 17.40 | 17.58 | 16.89 | 17.34 | +0.76% | |
| 17.26 | 17.47 | 17.01 | 17.21 | -2.27% | |
| 17.62 | 17.92 | 17.42 | 17.61 | -1.23% | |
| 17.65 | 18.02 | 17.43 | 17.83 | +1.02% | |
| 17.41 | 17.72 | 16.72 | 17.65 | -1.01% | |
| 17.84 | 17.96 | 17.53 | 17.83 | -2.03% | |
| 19.14 | 19.24 | 18.04 | 18.20 | -5.85% | |
| 19.29 | 19.45 | 18.84 | 19.33 | -0.62% | |
| 19.86 | 19.86 | 19.12 | 19.45 | -3.19% | |
| 21.14 | 21.14 | 19.89 | 20.09 | -6.64% | |
| 21.75 | 22.15 | 21.45 | 21.52 | +1.70% | |
| 21.26 | 21.40 | 20.98 | 21.16 | -0.47% | |
| 21.45 | 21.45 | 20.69 | 21.26 | -1.85% | |
| 21.61 | 21.87 | 21.17 | 21.66 | -0.73% | |
| 21.82 | 22.19 | 21.29 | 21.82 | +0.69% | |
| 20.25 | 22.22 | 20.15 | 21.67 | +5.45% | |
| 18.98 | 20.80 | 18.98 | 20.55 | +8.16% | |
| 22.52 | 22.52 | 18.57 | 19.00 | -8.03% | |
| 21.17 | 21.17 | 20.22 | 20.66 | -1.15% | |
| 20.92 | 21.38 | 20.65 | 20.90 | -0.29% | |
| 21.21 | 21.21 | 20.62 | 20.96 | -0.85% | |
| 21.34 | 21.37 | 20.84 | 21.14 | -1.35% | |
| 21.15 | 22.06 | 21.00 | 21.43 | +1.08% | |
| 21.55 | 21.55 | 20.57 | 21.20 | -0.66% | |
| 20.72 | 21.41 | 20.72 | 21.34 | +2.55% | |
| 20.92 | 21.06 | 20.30 | 20.81 | -0.43% | |
| 20.60 | 21.03 | 20.49 | 20.90 | +2.25% | |
| 21.59 | 21.70 | 20.24 | 20.44 | -5.63% | |
| 21.69 | 21.98 | 21.11 | 21.66 | -0.18% | |
| 21.57 | 21.93 | 21.35 | 21.70 | +0.09% | |
| 21.46 | 21.68 | 21.01 | 21.68 | +1.45% | |
| 22.07 | 22.18 | 21.32 | 21.37 | -3.48% | |
| 22.13 | 22.22 | 21.82 | 22.14 | -0.36% | |
| 22.59 | 22.59 | 21.81 | 22.22 | -1.38% | |
| 22.42 | 22.55 | 21.98 | 22.53 | +0.09% | |
| 22.26 | 22.90 | 22.08 | 22.51 | +1.21% | |
| 22.09 | 22.67 | 21.92 | 22.24 | +1.23% | |
| 21.42 | 22.18 | 20.85 | 21.97 | +0.18% | |
| 21.59 | 22.17 | 21.44 | 21.93 | +1.53% | |
| 20.54 | 21.99 | 20.45 | 21.60 | +5.47% | |
| 20.26 | 20.77 | 20.20 | 20.48 | +0.84% | |
| 20.56 | 20.96 | 20.19 | 20.31 | -1.41% | |
| 20.44 | 21.35 | 20.20 | 20.60 | +3.78% | |
| 20.09 | 20.40 | 19.65 | 19.85 | -0.80% | |
| 19.21 | 20.24 | 19.21 | 20.01 | +2.25% | |
| 19.60 | 19.67 | 19.17 | 19.57 | +0.41% | |
| 19.00 | 19.58 | 19.00 | 19.49 | +2.52% | |
| 19.26 | 19.56 | 18.94 | 19.01 | -2.21% | |
| 19.68 | 19.72 | 19.28 | 19.44 | -0.97% | |
| 19.84 | 19.84 | 19.39 | 19.63 | -1.31% | |
| 19.66 | 19.98 | 19.62 | 19.89 | +0.81% | |
| 19.80 | 19.81 | 19.44 | 19.73 | -0.55% | |
| 19.99 | 20.00 | 19.60 | 19.84 | -0.80% | |
| 19.52 | 20.03 | 19.52 | 20.00 | +2.04% | |
| 19.68 | 19.69 | 19.40 | 19.60 | -0.46% | |
| 19.84 | 20.13 | 19.58 | 19.69 | -1.15% | |
| 20.24 | 20.51 | 19.53 | 19.92 | -2.11% | |
| 20.48 | 20.65 | 20.23 | 20.35 | -0.63% | |
| 20.27 | 20.64 | 20.14 | 20.48 | +0.74% | |
| 20.34 | 20.64 | 20.12 | 20.33 | +0.05% | |
| 20.56 | 20.77 | 20.27 | 20.32 | -0.54% | |
| 20.49 | 20.95 | 20.39 | 20.43 | -0.29% | |
| 20.66 | 21.11 | 20.39 | 20.49 | -1.82% | |
| 20.14 | 21.07 | 20.14 | 20.87 | +4.04% | |
| 19.39 | 20.13 | 19.39 | 20.06 | +3.35% | |
| 20.07 | 20.07 | 19.33 | 19.41 | -2.32% | |
| 19.51 | 20.18 | 19.51 | 19.87 | +1.33% | |
| 20.15 | 20.25 | 19.51 | 19.61 | -2.97% | |
| 19.74 | 20.40 | 19.74 | 20.21 | +1.97% | |
| 19.74 | 19.87 | 19.49 | 19.82 | +1.12% | |
| 19.76 | 20.00 | 19.55 | 19.60 | -1.26% | |
| 19.98 | 19.98 | 19.73 | 19.85 | -0.90% | |
| 19.72 | 20.30 | 19.72 | 20.03 | +1.16% | |
| 19.78 | 20.25 | 19.70 | 19.80 | +1.23% | |
| 19.60 | 19.70 | 19.23 | 19.56 | -0.46% | |
| 18.82 | 19.80 | 18.79 | 19.65 | +5.25% | |
| 18.83 | 18.92 | 18.49 | 18.67 | -0.21% | |
| 18.89 | 18.95 | 18.48 | 18.71 | -0.27% | |
| 18.68 | 19.02 | 18.51 | 18.76 | -0.85% | |
| 19.01 | 19.24 | 18.74 | 18.92 | -1.41% | |
| 19.20 | 19.23 | 18.74 | 19.19 | -0.93% | |
| 19.23 | 19.67 | 19.15 | 19.37 | -0.05% | |
| 19.06 | 19.44 | 18.89 | 19.38 | +1.95% | |
| 19.32 | 19.32 | 18.69 | 19.01 | -0.89% | |
| 19.34 | 19.49 | 19.09 | 19.18 | +0.26% | |
| 19.23 | 19.38 | 18.83 | 19.13 | -0.16% | |
| 20.33 | 20.61 | 19.15 | 19.16 | -6.12% | |
| 20.72 | 20.74 | 20.09 | 20.41 | -0.68% | |
| 20.98 | 21.14 | 20.41 | 20.55 | -3.29% | |
| 21.16 | 21.60 | 20.94 | 21.25 | +0.47% | |
| 19.79 | 21.30 | 19.60 | 21.15 | +7.14% | |
| 19.47 | 20.06 | 19.45 | 19.74 | +0.66% | |
| 20.06 | 20.21 | 19.52 | 19.61 | -3.54% | |
| 19.85 | 20.37 | 19.68 | 20.33 | +1.14% | |
| 20.41 | 20.87 | 19.94 | 20.10 | -3.37% | |
| 21.01 | 21.15 | 20.52 | 20.80 | +0.82% | |
| 19.10 | 20.78 | 18.70 | 20.63 | -1.34% | |
| 21.03 | 21.19 | 20.56 | 20.91 | -0.57% | |
| 20.72 | 21.39 | 20.54 | 21.03 | +1.69% | |
| 21.03 | 21.42 | 20.61 | 20.68 | -1.01% | |
| 20.88 | 21.27 | 20.74 | 20.89 | -0.85% | |
| 20.56 | 21.38 | 20.56 | 21.07 | +2.73% | |
| 21.40 | 21.46 | 20.33 | 20.51 | -3.30% | |
| 20.27 | 21.23 | 20.19 | 21.21 | +3.31% | |
| 20.30 | 20.63 | 19.88 | 20.53 | +1.33% | |
| 22.51 | 24.33 | 20.10 | 20.26 | -22.79% | |
| 26.29 | 26.56 | 26.00 | 26.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USNA chart for longer ranges.