USANA Health Sciences, Inc. (USNA) NYSE

18.05

-0.28(-1.53%)

Updated at June 02 04:00PM

Currency In USD

USNA Historical Return

If you invested $1000 in USANA Health Sciences, Inc. (USNA) 10 years ago, it would be worth $290.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $171.51, while $1000 invested 1 year ago would be worth $604.69. This corresponds to total returns of -70.99%, -82.85%, -39.53%, respectively, with annualized returns of -11.63%, -29.7%, -39.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USNA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.34	18.05	18.05	18.34	17.86	97,629
June 01, 2026	18.17	18.33	18.33	18.33	17.54	132,202
May 29, 2026	18.75	18.3	18.3	18.85	18.24	86,741
May 28, 2026	18.78	18.84	18.84	18.97	18.5	107,112
May 27, 2026	18.49	18.8	18.8	19.48	18.49	112,918
May 26, 2026	18.75	18.26	18.26	18.84	18.04	104,212
May 22, 2026	18.58	18.74	18.74	18.85	18.47	93,284
May 21, 2026	17.76	18.56	18.56	18.74	17.58	144,657
May 20, 2026	17.32	18.14	18.14	18.22	17.08	124,138
May 19, 2026	17.8	17.47	17.47	18.08	17.44	115,428
May 18, 2026	17.89	18.04	18.04	18.51	17.73	97,842
May 15, 2026	17.92	17.98	17.98	18.34	17.71	174,968
May 14, 2026	17.79	17.96	17.96	18.03	17.25	137,028
May 13, 2026	17.16	17.61	17.61	17.93	16.91	181,606
May 12, 2026	17.75	17.36	17.36	17.75	16.91	130,164
May 11, 2026	18.87	17.43	17.43	18.87	17.35	132,034
May 08, 2026	19.34	18.96	18.96	19.34	18.53	86,381
May 07, 2026	19.82	19.46	19.46	20.35	19.46	119,190
May 06, 2026	20	20.01	20.01	21	19.51	202,322
May 05, 2026	18.37	19.26	19.26	19.26	18.17	97,230
May 04, 2026	19.25	18.56	18.56	19.44	18.3	73,562
May 01, 2026	18.9	19.35	19.35	19.37	18.9	71,067
April 30, 2026	18.81	19.05	19.05	19.29	18.49	55,639
April 29, 2026	19.31	18.72	18.72	19.4	18.5	102,447
April 28, 2026	19.51	19.52	19.52	19.64	19.05	69,313
April 27, 2026	18.98	19.38	19.38	19.5	18.9	86,348
April 24, 2026	19.46	19.44	19.44	19.52	19.16	83,922
April 23, 2026	19.43	19.24	19.24	19.76	19.14	73,979
April 22, 2026	19.42	19.52	19.52	19.66	19.36	80,342
April 21, 2026	20.58	19.34	19.34	20.58	19.3	93,647
April 20, 2026	20.02	20.64	20.64	20.94	19.88	143,592
April 17, 2026	19.38	20.06	20.06	20.24	19.28	124,923
April 16, 2026	18.73	19.06	19.06	19.09	18.42	117,167
April 15, 2026	18.59	18.9	18.9	18.95	18.46	78,800
April 14, 2026	18.17	18.51	18.51	18.54	18.16	72,135
April 13, 2026	17.91	18.17	18.17	18.23	17.72	76,575
April 10, 2026	18.37	18.11	18.11	18.51	18	103,356
April 09, 2026	17.91	18.34	18.34	18.42	17.6	105,407
April 08, 2026	18.2	18.07	18.07	18.4	17.97	151,192
April 07, 2026	17.44	17.54	17.54	17.64	17.1	142,300
April 06, 2026	16.85	17.52	17.52	17.57	16.7	137,637
April 02, 2026	17.09	16.9	16.9	17.09	16.6	125,389
April 01, 2026	17.38	17.22	17.22	17.66	17.17	91,085
March 31, 2026	17.79	17.47	17.47	17.79	17.17	120,498
March 30, 2026	17.09	17.68	17.68	17.73	17.09	145,697
March 27, 2026	17.06	16.92	16.92	17.18	16.76	141,267
March 26, 2026	17	17.28	17.28	17.35	16.87	172,729
March 25, 2026	17.2	17.19	17.19	17.4	16.98	104,470
March 24, 2026	17.13	17.01	17.01	17.36	16.87	110,883
March 23, 2026	17.33	17.38	17.38	17.79	16.99	134,684
March 20, 2026	17.25	16.91	16.91	17.4	16.82	201,163
March 19, 2026	16.98	17.14	17.14	17.45	16.83	151,226
March 18, 2026	17.38	17.09	17.09	17.52	16.96	131,175
March 17, 2026	17.73	17.66	17.66	17.96	17.51	118,523
March 16, 2026	17.51	17.54	17.54	18.11	17.51	155,099
March 13, 2026	17.4	17.34	17.34	17.58	16.89	162,464
March 12, 2026	17.26	17.21	17.21	17.47	17.01	143,608
March 11, 2026	17.62	17.61	17.61	17.92	17.42	95,411
March 10, 2026	17.65	17.83	17.83	18.02	17.43	191,764
March 09, 2026	17.41	17.65	17.65	17.72	16.72	139,239