NYSE · USNA · stock
Usana Health Sciences INC (USNA) stock price history
Every NYSE trading session of Usana Health Sciences INC from Apr 4, 1994 to Sep 28, 2026: 8,176 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USNA adjusted close, 1994 to 2026
- $136.25
- All time high, 2018
- $28.52
- 52 week high, $12.57 low
- 8,176
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
USNA key facts
- Usana Health Sciences INC (USNA) closed at $14.82 on Sep 28, 2026 on NYSE.
- USNA's all time high close is $136.25, set on Jul 25, 2018; its all time low close is $0.0469 on Jul 29, 1994.
- USNA's 52 week range is $12.57 to $28.52.
- USNA returned -48.1% over the year to Sep 28, 2026 and -83.8% over five years.
- Over ten years USNA returned -78%, -14.2% a year compounded.
- USNA's deepest drawdown was -94.9% from Jul 27, 1998 to Apr 10, 2002.
- DataCedar holds 8,176 daily sessions of USNA history from Apr 4, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USNA price chart, 1994 to 2026
USNA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | -28.4% |
| 6 months | -12.4% |
| Year to date | -25.5% |
| 1 year | -48.1% |
| 3 years | -74.8% |
| 5 years | -83.8% |
| 10 years | -78.4% |
| Since Apr 4, 1994 | +23,612% |
| Compound annual growth, 32.5 years | +18.3% |
USNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $136.25 on Jul 25, 2018
- All time low close
- $0.0469 on Jul 29, 1994
- 52 week high
- $28.52 on Sep 29, 2025
- 52 week low
- $12.57 on Aug 18, 2026
- Deepest drawdown
- -94.9% from Jul 27, 1998 to Apr 10, 2002, recovered Apr 3, 2003
- Best single session
- +60.0% on Apr 12, 2002
- Worst single session
- -37.9% on Jun 21, 2000
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1994
- 237×
- Best calendar year
- 1995, +1,038%
- Worst calendar year
- 2000, -70%
USNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 4, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.68 | $23.59 | $12.57 | $14.82 | -24.5% | 26.7M | 185 |
| 2025 | $36.59 | $38.32 | $18.48 | $19.63 | -45.3% | 47.6M | 250 |
| 2024 | $53.52 | $54.81 | $31.44 | $35.89 | -33.0% | 21.3M | 252 |
| 2023 | $54.00 | $69.60 | $44.01 | $53.60 | +0.8% | 17.5M | 250 |
| 2022 | $101.02 | $103.26 | $48.61 | $53.20 | -47.4% | 17.4M | 251 |
| 2021 | $77.36 | $107.85 | $77.06 | $101.20 | +31.3% | 21.5M | 252 |
| 2020 | $79.00 | $92.26 | $43.01 | $77.10 | -1.8% | 42.7M | 253 |
| 2019 | $117.00 | $119.37 | $58.30 | $78.55 | -33.3% | 55.6M | 252 |
| 2018 | $74.30 | $137.95 | $69.55 | $117.73 | +59.0% | 39.5M | 251 |
| 2017 | $61.90 | $76.15 | $52.55 | $74.05 | +21.0% | 31.3M | 251 |
| 2016 | $63.26 | $75.00 | $46.00 | $61.20 | -4.2% | 52M | 252 |
| 2015 | $51.27 | $88.44 | $48.02 | $63.88 | +24.5% | 57.5M | 252 |
| 2014 | $37.64 | $59.42 | $27.50 | $51.29 | +35.7% | 75.9M | 252 |
| 2013 | $17.07 | $46.00 | $16.01 | $37.79 | +129.5% | 72.4M | 252 |
| 2012 | $15.33 | $25.11 | $15.26 | $16.47 | +8.4% | 70.5M | 250 |
| 2011 | $21.77 | $22.11 | $11.55 | $15.19 | -30.1% | 46.6M | 252 |
| 2010 | $16.08 | $22.75 | $12.17 | $21.73 | +36.2% | 25.5M | 252 |
| 2009 | $17.16 | $18.59 | $8.86 | $15.95 | -6.8% | 28.1M | 252 |
| 2008 | $18.58 | $24.94 | $9.09 | $17.12 | -7.7% | 163.2M | 253 |
| 2007 | $25.92 | $30.90 | $14.26 | $18.54 | -28.2% | 247.7M | 251 |
| 2006 | $19.45 | $26.42 | $17.53 | $25.83 | +34.7% | 89.7M | 251 |
| 2005 | $16.92 | $27.05 | $16.30 | $19.18 | +12.2% | 125.6M | 252 |
| 2004 | $14.77 | $18.30 | $11.44 | $17.10 | +11.8% | 129.4M | 252 |
| 2003 | $3.01 | $19.75 | $2.88 | $15.30 | +407.9% | 201.6M | 252 |
| 2002 | $0.3225 | $3.01 | $0.2875 | $3.01 | +895.9% | 45.9M | 252 |
| 2001 | $0.4375 | $0.7656 | $0.2875 | $0.3025 | -19.3% | 7.4M | 248 |
| 2000 | $1.21 | $2.00 | $0.2188 | $0.3750 | -70.0% | 27.3M | 252 |
| 1999 | $2.50 | $4.50 | $0.9531 | $1.25 | -50.6% | 30.5M | 252 |
| 1998 | $2.25 | $6.03 | $2.00 | $2.53 | +11.7% | 48.2M | 252 |
| 1997 | $2.22 | $2.69 | $1.16 | $2.27 | +0.7% | 18.7M | 253 |
| 1996 | $1.42 | $3.91 | $1.09 | $2.25 | +58.2% | 16.3M | 254 |
| 1995 | $0.1250 | $1.56 | $0.1094 | $1.42 | +1,038% | 19.9M | 252 |
| 1994 | $0.0625 | $0.2031 | $0.0469 | $0.1250 | n/a | 6.5M | 189 |
USNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.82 | +3.9% |
| August 2026 | $14.26 | -35.5% |
| July 2026 | $22.11 | +3.6% |
| June 2026 | $21.35 | +16.7% |
| May 2026 | $18.30 | -3.9% |
| April 2026 | $19.05 | +9.0% |
| March 2026 | $17.47 | -18.8% |
| February 2026 | $21.52 | -0.8% |
| January 2026 | $21.70 | +10.5% |
| December 2025 | $19.63 | -1.1% |
| November 2025 | $19.85 | -6.1% |
| October 2025 | $21.15 | -23.2% |
About the USNA data
Daily bars. 8,176 sessions from Apr 4, 1994 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- USB$Q U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series L Non-Cumulative Perpetual Preferred Stock
- USB$R U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock
- USB$S U.S. Bancorp Depositary Shares, each representing a 1/1,000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock
- USFD US Foods Holding Corp.
- USPH U S Physical Therapy INC /Nv
- UTF Cohen & Steers Infrastructure Fund INC
- UTI Universal Technical Institute INC
- UTL Unitil Corp.
Common questions
USNA share price history
