USANA Health Sciences, Inc. - Price History
Monthly price history for USNA (USANA Health Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $45.55 | $45.55 |
| April 2024 | $41.52 | $41.52 |
| March 2024 | $48.50 | $48.50 |
| February 2024 | $48.26 | $48.26 |
| January 2024 | $46.82 | $46.82 |
| December 2023 | $53.60 | $53.60 |
| November 2023 | $47.26 | $47.26 |
| October 2023 | $45.55 | $45.55 |
| September 2023 | $58.61 | $58.61 |
| August 2023 | $64.29 | $64.29 |
| July 2023 | $64.91 | $64.91 |
| June 2023 | $63.04 | $63.04 |
| May 2023 | $60.67 | $60.67 |
| April 2023 | $66.37 | $66.37 |
| March 2023 | $62.90 | $62.90 |
| February 2023 | $60.78 | $60.78 |
| January 2023 | $58.44 | $58.44 |
| December 2022 | $53.20 | $53.20 |
| November 2022 | $55.04 | $55.04 |
| October 2022 | $52.51 | $52.51 |
| September 2022 | $56.05 | $56.05 |
| August 2022 | $64.52 | $64.52 |
| July 2022 | $69.62 | $69.62 |
| June 2022 | $72.36 | $72.36 |
| May 2022 | $70.33 | $70.33 |
| April 2022 | $76.66 | $76.66 |
| March 2022 | $79.45 | $79.45 |
| February 2022 | $88.01 | $88.01 |
| January 2022 | $95.58 | $95.58 |
| December 2021 | $101.20 | $101.20 |
| November 2021 | $99.72 | $99.72 |
| October 2021 | $97.06 | $97.06 |
| September 2021 | $92.20 | $92.20 |
| August 2021 | $97.03 | $97.03 |
| July 2021 | $95.27 | $95.27 |
| June 2021 | $102.43 | $102.43 |
| May 2021 | $105.74 | $105.74 |
| April 2021 | $89.99 | $89.99 |
| March 2021 | $97.60 | $97.60 |
| February 2021 | $97.06 | $97.06 |
| January 2021 | $82.76 | $82.76 |
| December 2020 | $77.10 | $77.10 |
| November 2020 | $75.18 | $75.18 |
| October 2020 | $75.65 | $75.65 |
| September 2020 | $73.65 | $73.65 |
| August 2020 | $78.41 | $78.41 |
| July 2020 | $81.18 | $81.18 |
| June 2020 | $73.43 | $73.43 |
| May 2020 | $84.72 | $84.72 |
| April 2020 | $89.22 | $89.22 |
| March 2020 | $57.76 | $57.76 |
| February 2020 | $66.10 | $66.10 |
| January 2020 | $61.70 | $61.70 |
| December 2019 | $78.55 | $78.55 |
| November 2019 | $73.60 | $73.60 |
| October 2019 | $74.11 | $74.11 |
| September 2019 | $68.39 | $68.39 |
| August 2019 | $67.97 | $67.97 |
| July 2019 | $68.05 | $68.05 |
| June 2019 | $79.43 | $79.43 |
| May 2019 | $70.78 | $70.78 |
| April 2019 | $83.46 | $83.46 |
| March 2019 | $83.87 | $83.87 |
| February 2019 | $98.50 | $98.50 |
| January 2019 | $117.10 | $117.10 |
| December 2018 | $117.73 | $117.73 |
| November 2018 | $122.38 | $122.38 |
| October 2018 | $117.02 | $117.02 |
| September 2018 | $120.55 | $120.55 |
| August 2018 | $131.95 | $131.95 |
| July 2018 | $132.25 | $132.25 |
| June 2018 | $115.30 | $115.30 |
| May 2018 | $117 | $117 |
| April 2018 | $105.55 | $105.55 |
| March 2018 | $85.90 | $85.90 |
| February 2018 | $76.40 | $76.40 |
| January 2018 | $74.65 | $74.65 |
| December 2017 | $74.05 | $74.05 |
| November 2017 | $71.70 | $71.70 |
| October 2017 | $65.70 | $65.70 |
| September 2017 | $57.70 | $57.70 |
| August 2017 | $59.20 | $59.20 |
| July 2017 | $57.10 | $57.10 |
| June 2017 | $64.10 | $64.10 |
| May 2017 | $64.40 | $64.40 |
| April 2017 | $56.85 | $56.85 |
| March 2017 | $57.60 | $57.60 |
| February 2017 | $58.05 | $58.05 |
| January 2017 | $62.30 | $62.30 |
| December 2016 | $61.20 | $61.20 |
| November 2016 | $60.95 | $60.95 |
| October 2016 | $64.25 | $128.50 |
| September 2016 | $69.18 | $138.35 |
| August 2016 | $68.37 | $136.74 |
| July 2016 | $68.66 | $137.32 |
| June 2016 | $55.72 | $111.43 |
| May 2016 | $60.32 | $120.65 |
| April 2016 | $59.22 | $118.44 |
| March 2016 | $60.71 | $121.42 |
| February 2016 | $56.36 | $112.72 |
| January 2016 | $63.45 | $126.90 |
| December 2015 | $63.88 | $127.75 |
| November 2015 | $66.97 | $133.94 |
| October 2015 | $64.30 | $128.60 |
| September 2015 | $67.02 | $134.03 |
| August 2015 | $73.24 | $146.49 |
| July 2015 | $62.32 | $124.65 |
| June 2015 | $68.33 | $136.66 |
| May 2015 | $64.04 | $128.09 |
| April 2015 | $56.87 | $113.74 |
| March 2015 | $55.56 | $111.12 |
| February 2015 | $50 | $100.01 |
| January 2015 | $49.02 | $98.04 |
| December 2014 | $51.30 | $102.59 |
| November 2014 | $53.32 | $106.64 |
| October 2014 | $56.99 | $113.98 |
| September 2014 | $36.83 | $73.66 |
| August 2014 | $36.52 | $73.03 |
| July 2014 | $31.92 | $63.85 |
| June 2014 | $39.07 | $78.14 |
| May 2014 | $35.96 | $71.91 |
| April 2014 | $33.93 | $67.86 |
| March 2014 | $37.67 | $75.34 |
| February 2014 | $36.58 | $73.17 |
| January 2014 | $29.94 | $59.87 |
| December 2013 | $37.79 | $75.58 |
| November 2013 | $36.56 | $73.11 |
| October 2013 | $34.12 | $68.23 |
| September 2013 | $43.40 | $86.79 |
| August 2013 | $37.98 | $75.95 |
| July 2013 | $41.31 | $82.62 |
| June 2013 | $36.19 | $72.38 |
| May 2013 | $35.04 | $70.09 |
| April 2013 | $28.21 | $56.42 |
| March 2013 | $24.16 | $48.33 |
| February 2013 | $22.14 | $44.29 |
| January 2013 | $17.72 | $35.45 |
| December 2012 | $16.46 | $32.93 |
| November 2012 | $20.64 | $41.28 |
| October 2012 | $21.57 | $43.14 |
| September 2012 | $23.24 | $46.47 |
| August 2012 | $22.68 | $45.35 |
| July 2012 | $22.49 | $44.98 |
| June 2012 | $20.56 | $41.12 |
| May 2012 | $20.20 | $40.40 |
| April 2012 | $20.85 | $41.70 |
| March 2012 | $18.66 | $37.33 |
| February 2012 | $18.55 | $37.10 |
| January 2012 | $17.39 | $34.78 |
| December 2011 | $15.18 | $30.37 |
| November 2011 | $17.07 | $34.14 |
| October 2011 | $17.30 | $34.60 |
| September 2011 | $13.75 | $27.50 |
| August 2011 | $12.87 | $25.74 |
| July 2011 | $13.68 | $27.35 |
| June 2011 | $15.64 | $31.28 |
| May 2011 | $14.70 | $29.39 |
| April 2011 | $18.65 | $37.30 |
| March 2011 | $17.26 | $34.51 |
| February 2011 | $17.41 | $34.82 |
| January 2011 | $18.96 | $37.92 |
| December 2010 | $21.72 | $43.45 |
| November 2010 | $21.06 | $42.12 |
| October 2010 | $21.96 | $43.92 |
| September 2010 | $20.18 | $40.36 |
| August 2010 | $21.25 | $42.50 |
| July 2010 | $20.95 | $41.90 |
| June 2010 | $18.26 | $36.53 |
| May 2010 | $18.72 | $37.45 |
| April 2010 | $18.12 | $36.24 |
| March 2010 | $15.70 | $31.41 |
| February 2010 | $13.84 | $27.69 |
| January 2010 | $14.21 | $28.42 |
| December 2009 | $15.95 | $31.90 |
| November 2009 | $16.04 | $32.09 |
| October 2009 | $14.41 | $28.82 |
| September 2009 | $17.06 | $34.11 |
| August 2009 | $15.76 | $31.52 |
| July 2009 | $16.68 | $33.35 |
| June 2009 | $14.86 | $29.73 |
| May 2009 | $13.26 | $26.52 |
| April 2009 | $11.96 | $23.91 |
| March 2009 | $11.18 | $22.36 |
| February 2009 | $10.02 | $20.03 |
| January 2009 | $11.60 | $23.21 |
| December 2008 | $17.12 | $34.24 |
| November 2008 | $15.18 | $30.37 |
| October 2008 | $18.97 | $37.94 |
| September 2008 | $20.50 | $40.99 |
| August 2008 | $18.93 | $37.86 |
| July 2008 | $17.04 | $34.09 |
| June 2008 | $13.44 | $26.87 |
| May 2008 | $12.72 | $25.45 |
| April 2008 | $9.75 | $19.50 |
| March 2008 | $11.02 | $22.03 |
| February 2008 | $15.59 | $31.18 |
| January 2008 | $21.68 | $43.35 |
| December 2007 | $18.54 | $37.08 |
| November 2007 | $20.84 | $41.68 |
| October 2007 | $20.40 | $40.81 |
| September 2007 | $21.88 | $43.75 |
| August 2007 | $19.04 | $38.08 |
| July 2007 | $20.18 | $40.36 |
| June 2007 | $22.37 | $44.74 |
| May 2007 | $19.44 | $38.88 |
| April 2007 | $19.92 | $39.84 |
| March 2007 | $23.44 | $46.87 |
| February 2007 | $29.04 | $58.07 |
| January 2007 | $26.54 | $53.08 |
| December 2006 | $25.83 | $51.66 |
| November 2006 | $24.19 | $48.38 |
| October 2006 | $22.46 | $44.92 |
| September 2006 | $22.30 | $44.59 |
| August 2006 | $22.38 | $44.76 |
| July 2006 | $22.18 | $44.35 |
| June 2006 | $18.95 | $37.90 |
| May 2006 | $18.80 | $37.61 |
| April 2006 | $18.30 | $36.59 |
| March 2006 | $20.86 | $41.72 |
| February 2006 | $21.58 | $43.15 |
| January 2006 | $20.06 | $40.11 |
| December 2005 | $19.18 | $38.36 |
| November 2005 | $19.74 | $39.48 |
| October 2005 | $22.01 | $44.02 |
| September 2005 | $23.85 | $47.70 |
| August 2005 | $26 | $52 |
| July 2005 | $24.26 | $48.51 |
| June 2005 | $21.15 | $42.30 |
| May 2005 | $21.95 | $43.90 |
| April 2005 | $20.66 | $41.33 |
| March 2005 | $23.65 | $47.30 |
| February 2005 | $22.26 | $44.52 |
| January 2005 | $18.19 | $36.38 |
| December 2004 | $17.10 | $34.20 |
| November 2004 | $14.86 | $29.71 |
| October 2004 | $14.92 | $29.83 |
| September 2004 | $17.40 | $34.80 |
| August 2004 | $14.55 | $29.10 |
| July 2004 | $14.88 | $29.75 |
| June 2004 | $15.54 | $31.08 |
| May 2004 | $13.92 | $27.84 |
| April 2004 | $13.46 | $26.91 |
| March 2004 | $11.66 | $23.33 |
| February 2004 | $15.16 | $30.33 |
| January 2004 | $17.09 | $34.18 |
| December 2003 | $15.30 | $30.60 |
| November 2003 | $16.76 | $33.51 |
| October 2003 | $16.68 | $33.37 |
| September 2003 | $12.24 | $48.97 |
| August 2003 | $9.08 | $36.32 |
| July 2003 | $9.05 | $36.20 |
| June 2003 | $11.05 | $44.20 |
| May 2003 | $9 | $36.02 |
| April 2003 | $6.75 | $27 |
| March 2003 | $4.98 | $19.90 |
| February 2003 | $4.20 | $16.80 |
| January 2003 | $4.29 | $17.15 |
| December 2002 | $3.01 | $12.05 |
| November 2002 | $2.64 | $10.55 |
| October 2002 | $2.32 | $9.29 |
| September 2002 | $1.62 | $6.50 |
| August 2002 | $1.70 | $6.82 |
| July 2002 | $1.64 | $6.58 |
| June 2002 | $1.60 | $6.40 |
| May 2002 | $1.40 | $5.60 |
| April 2002 | $0.90 | $3.60 |
| March 2002 | $0.33 | $1.32 |
| February 2002 | $0.40 | $1.60 |
| January 2002 | $0.41 | $1.65 |
| December 2001 | $0.30 | $1.21 |
| November 2001 | $0.39 | $1.55 |
| October 2001 | $0.40 | $1.58 |
| September 2001 | $0.45 | $1.80 |
| August 2001 | $0.42 | $1.70 |
| July 2001 | $0.46 | $1.85 |
| June 2001 | $0.42 | $1.70 |
| May 2001 | $0.44 | $1.75 |
| April 2001 | $0.50 | $2 |
| March 2001 | $0.56 | $2.25 |
| February 2001 | $0.69 | $2.75 |
| January 2001 | $0.66 | $2.62 |
| December 2000 | $0.38 | $1.50 |
| November 2000 | $0.50 | $2 |
| October 2000 | $0.52 | $2.06 |
| September 2000 | $0.73 | $2.92 |
| August 2000 | $0.84 | $3.34 |
| July 2000 | $0.75 | $3 |
| June 2000 | $0.77 | $3.06 |
| May 2000 | $1.11 | $4.44 |
| April 2000 | $1.20 | $4.81 |
| March 2000 | $1.12 | $4.47 |
| February 2000 | $1.34 | $5.38 |
| January 2000 | $1.30 | $5.19 |
| December 1999 | $1.25 | $5 |
| November 1999 | $1.53 | $6.12 |
| October 1999 | $2.06 | $8.25 |
| September 1999 | $1.84 | $7.38 |
| August 1999 | $1.62 | $6.50 |
| July 1999 | $1.92 | $7.69 |
| June 1999 | $2.06 | $8.25 |
| May 1999 | $2.19 | $8.75 |
| April 1999 | $2.06 | $8.25 |
| March 1999 | $1.56 | $6.25 |
| February 1999 | $2.45 | $9.81 |
| January 1999 | $3.78 | $15.12 |
| December 1998 | $2.53 | $10.12 |
| November 1998 | $2.95 | $11.81 |
| October 1998 | $3.03 | $12.12 |
| September 1998 | $3.19 | $12.75 |
| August 1998 | $2.19 | $8.75 |
| July 1998 | $5.41 | $43.25 |
| June 1998 | $3.89 | $31.12 |
| May 1998 | $3.53 | $28.25 |
| April 1998 | $3.41 | $27.25 |
| March 1998 | $3.48 | $27.88 |
| February 1998 | $2.98 | $23.88 |
| January 1998 | $2.81 | $22.50 |
| December 1997 | $2.27 | $18.12 |
| November 1997 | $2.25 | $18 |
| October 1997 | $2.42 | $19.38 |
| September 1997 | $2.66 | $21.25 |
| August 1997 | $1.61 | $12.88 |
| July 1997 | $1.86 | $14.88 |
| June 1997 | $1.75 | $14 |
| May 1997 | $2 | $16 |
| April 1997 | $1.70 | $13.62 |
| March 1997 | $2.02 | $16.12 |
| February 1997 | $1.98 | $15.88 |
| January 1997 | $2.36 | $18.88 |
| December 1996 | $2.25 | $18 |
| November 1996 | $2.50 | $20 |
| October 1996 | $2.91 | $23.25 |
| September 1996 | $3.08 | $24.62 |
| August 1996 | $3.16 | $25.25 |
| July 1996 | $2.69 | $21.50 |
| June 1996 | $3.28 | $26.25 |
| May 1996 | $3.50 | $28 |
| April 1996 | $2.25 | $18 |
| March 1996 | $1.39 | $11.12 |
| February 1996 | $1.23 | $9.88 |
| January 1996 | $1.25 | $10 |
| December 1995 | $1.42 | $11.38 |
| November 1995 | $1.25 | $10 |
| October 1995 | $1.38 | $11 |
| September 1995 | $1.34 | $10.75 |
| August 1995 | $1.12 | $9 |
| July 1995 | $0.64 | $5.12 |
| June 1995 | $0.50 | $0.50 |
| May 1995 | $0.41 | $0.41 |
| April 1995 | $0.52 | $0.52 |
| March 1995 | $0.59 | $0.59 |
| February 1995 | $0.23 | $0.23 |
| January 1995 | $0.13 | $0.13 |
| December 1994 | $0.12 | $0.12 |
| November 1994 | $0.12 | $0.12 |
| October 1994 | $0.10 | $0.10 |
| September 1994 | $0.09 | $0.09 |
| August 1994 | $0.08 | $0.08 |
| July 1994 | $0.05 | $0.05 |
| June 1994 | $0.07 | $0.07 |
| May 1994 | $0.12 | $0.12 |
| April 1994 | $0.08 | $0.08 |
USNA
Price: $45.55
52 week price:
Earnings Per Share: 3.30 USD
P/E Ratio: 16.36
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 31844
Ebitda: 35.9 millionMarket Capitalization: 876.4 million