USANA Health Sciences, Inc.
USNANYSEConsumer Defensive● Active
$18.71
+$0.68(+3.79%)
Market Cap$345489086
P/E Ratio—
52W High$38.32
52W Low$16.6
USANA Health Sciences, Inc.（USNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usna · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$104.76
Jun 11, 2021
-82.1% from here
5-Year Low5Y
$16.60
Apr 2, 2026
+12.7% from low
IPO Priceadj.
$0.0625
Apr 4, 1994
+29.8K% since IPO
1 Year Ago
$29.81
Jun 9, 2025
-37.3% in 1Y
5 Years Ago
$103.31
Jun 8, 2021
-81.9% in 5Y
10 Years Ago
$61.24
Jun 8, 2016
-69.5% in 10Y
Historical Price Data · USNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.19 | $18.73 | $17.97 | $18.73 | $18.73 | 52K | +2.94% |
| Jun 5, 2026 | $18.18 | $18.49 | $17.86 | $18.03 | $18.03 | 86K | -0.83% |
| Jun 4, 2026 | $17.85 | $18.20 | $17.63 | $18.13 | $18.13 | 125K | +1.57% |
| Jun 3, 2026 | $18.03 | $18.03 | $17.36 | $17.46 | $17.46 | 104K | -3.16% |
| Jun 2, 2026 | $18.34 | $18.34 | $17.86 | $18.05 | $18.05 | 98K | -1.58% |
| Jun 1, 2026 | $18.17 | $18.33 | $17.54 | $18.33 | $18.33 | 136K | +0.88% |
| May 29, 2026 | $18.75 | $18.85 | $18.24 | $18.30 | $18.30 | 87K | -2.40% |
| May 28, 2026 | $18.78 | $18.97 | $18.50 | $18.84 | $18.84 | 107K | +0.32% |
| May 27, 2026 | $18.49 | $19.48 | $18.49 | $18.80 | $18.80 | 116K | +1.68% |
| May 26, 2026 | $18.75 | $18.84 | $18.04 | $18.26 | $18.26 | 135K | -2.61% |
| May 22, 2026 | $18.58 | $18.85 | $18.47 | $18.74 | $18.74 | 93K | +0.86% |
| May 21, 2026 | $17.76 | $18.74 | $17.58 | $18.56 | $18.56 | 145K | +4.50% |
| May 20, 2026 | $17.32 | $18.22 | $17.08 | $18.14 | $18.14 | 124K | +4.73% |
| May 19, 2026 | $17.80 | $18.08 | $17.44 | $17.47 | $17.47 | 115K | -1.85% |
| May 18, 2026 | $17.89 | $18.51 | $17.73 | $18.04 | $18.04 | 98K | +0.84% |
| May 15, 2026 | $17.92 | $18.34 | $17.71 | $17.98 | $17.98 | 175K | +0.33% |
| May 14, 2026 | $17.79 | $18.03 | $17.25 | $17.96 | $17.96 | 161K | +0.96% |
| May 13, 2026 | $17.16 | $17.93 | $16.91 | $17.61 | $17.61 | 182K | +2.62% |
| May 12, 2026 | $17.75 | $17.75 | $16.91 | $17.36 | $17.36 | 130K | -2.20% |
| May 11, 2026 | $18.87 | $18.87 | $17.35 | $17.43 | $17.43 | 132K | -7.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · USNA
Jan 1 → Dec 31 · 6 years2026-4.9%$19.68 → $18.73
-4.9%
2025-46.4%$36.59 → $19.63
-46.4%
2024-32.9%$53.52 → $35.89
-32.9%
2023-0.7%$54.00 → $53.60
-0.7%
2022-47.3%$101.02 → $53.20
-47.3%
2021-1.7%$102.93 → $101.20
-1.7%
Best Year2023 · -0.7%
Worst Year2022 · -47.3%
Positive Years0 / 6
Avg Annual Return-22.3%
6Y Total Return-81.8%
6Y CAGR~-24.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in USNA?
If you invested $1,000 in USNA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$305
Total Return-69.5%
CAGR~-11.2% / yr
Profit$-695
Based on Jun 8, 2016 · $61.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
USANA Health Sciences, Inc.（USNA）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $18.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USNA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USNA 历史股价FMP 日线复权 OHLCV