USANA Health Sciences, Inc. (USNA) NYSE

Currency In USD

USNA Historical Return

If you invested $1000 in USANA Health Sciences, Inc. (USNA) 10 years ago, it would be worth $210.09 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $156.76, while $1000 invested 1 year ago would be worth $545.66. This corresponds to total returns of -78.99%, -84.32%, -45.43%, respectively, with annualized returns of -14.44%, -30.97%, -45.43%.

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
October 02, 2026	14.55	14.82	14.82	14.84	14.28	112,362
October 01, 2026	14.53	14.37	14.37	14.77	14.23	140,073
September 30, 2026	14.73	14.47	14.47	14.73	14.33	249,601
September 29, 2026	14.9	14.7	14.7	14.9	14.56	102,311
September 28, 2026	14.47	14.82	14.82	15	14.27	157,392
September 25, 2026	14.29	14.5	14.5	14.62	14.24	172,041
September 24, 2026	14.18	14.26	14.26	14.39	14	156,185
September 23, 2026	14.61	14.04	14.04	14.72	14.01	145,863
September 22, 2026	14.69	14.78	14.78	14.97	14.61	108,256
September 21, 2026	14.16	14.49	14.49	14.5	14.16	228,050
September 18, 2026	14.3	14.14	14.14	14.49	14.02	337,822
September 17, 2026	14.9	14.34	14.34	15	14.31	164,376
September 16, 2026	14.95	14.71	14.71	15.01	14.65	231,247
September 15, 2026	15.19	14.9	14.9	15.37	14.86	196,432
September 11, 2026	15.07	15.02	15.02	15.1	14.76	241,984
September 10, 2026	15.17	14.83	14.83	15.17	14.72	187,455
September 09, 2026	15.01	15.12	15.12	15.17	14.66	254,349
September 08, 2026	14.92	15.2	15.2	15.75	14.78	242,058
September 04, 2026	14.39	14.96	14.96	14.97	14.3	224,851
September 03, 2026	14.73	14.43	14.43	14.98	14.18	0
September 02, 2026	14.17	14.56	14.56	14.75	14.1	289,854
September 01, 2026	14.19	13.96	13.96	14.36	13.62	267,551
August 31, 2026	13.98	14.26	14.26	14.57	13.47	333,385
August 28, 2026	14.2	14.04	14.04	14.45	14.01	150,414
August 27, 2026	13.44	14.1	14.1	14.14	13.44	162,832
August 26, 2026	13.73	13.67	13.67	13.91	13.5	185,637
August 25, 2026	13.67	13.78	13.78	13.9	13.48	139,441
August 24, 2026	13.52	13.58	13.58	14.04	13.45	197,412
August 21, 2026	13.25	13.55	13.55	13.56	13.12	148,786
August 20, 2026	13.2	13.18	13.18	13.34	12.93	211,048
August 19, 2026	13.4	13.25	13.25	13.78	13.2	0
August 18, 2026	12.98	13.21	13.21	13.33	12.57	268,416
August 17, 2026	13.3	12.86	12.86	13.3	12.58	241,532
August 14, 2026	13.76	13.37	13.37	13.85	13.31	194,512
August 13, 2026	13.61	13.63	13.63	14.03	13.5	262,538
August 12, 2026	13.78	13.54	13.54	14.19	13.52	0
August 11, 2026	14.34	13.76	13.76	14.4	13.73	0
August 10, 2026	15.22	14.34	14.34	15.39	14.19	295,986
August 07, 2026	14.99	15.47	15.47	15.48	14.8	236,198
August 06, 2026	15	14.89	14.89	15.49	14.35	558,918
August 05, 2026	18.24	14.99	14.99	18.24	14.48	688,413
August 04, 2026	22.54	22.78	22.78	23.28	22.54	112,984
August 03, 2026	22.46	22.84	22.84	23.03	22.15	112,195
July 31, 2026	22.02	22.11	22.11	22.29	21.66	69,893
July 30, 2026	22.53	22.17	22.17	22.64	21.8	92,552
July 29, 2026	22.93	22.67	22.67	23.06	22.3	78,438
July 28, 2026	22.72	23.24	23.24	23.59	22.72	105,878
July 27, 2026	21.44	22.34	22.34	22.51	21.44	118,996
July 23, 2026	21.82	20.92	20.92	21.85	20.5	128,121
July 22, 2026	22.22	22.16	22.16	22.61	21.69	82,217
July 21, 2026	22.23	22.12	22.12	22.5	21.84	85,609
July 20, 2026	22.04	22.4	22.4	22.8	21.82	97,300
July 17, 2026	22.29	21.82	21.82	22.78	21.6	104,417
July 16, 2026	22.49	22.65	22.65	23.1	22.2	76,663
July 15, 2026	21.56	22.3	22.3	22.89	21.37	87,491
July 14, 2026	21.83	21.4	21.4	22.23	21.1	46,970
July 13, 2026	21.91	22.03	22.03	22.43	21.89	71,398
July 10, 2026	21.88	21.98	21.98	22.32	21.71	69,849
July 09, 2026	20.96	22.03	22.03	22.1	20.77	139,907
July 08, 2026	22.2	21.17	21.17	22.2	21.13	79,300