USANA Health Sciences, Inc USNA

Open calendar →

USANA Health Sciences, Inc. Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 13.9600 · FX 1 USD = 1.277900 SGD · about SGD 17.8395 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 20.63 → 13.96 · -32.3%
23.24018.05012.860 1 2 3 4 5 6 7 8 9 10 11 12 13 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
14.3600 14.3400 13.9575 13.9600 169,166
14.2100 14.8300 14.2100 14.5200 253,100
14.8100 14.8100 14.1100 14.2200 146,900
15.0000 15.6300 14.6500 14.7200 125,800
15.6200 15.6200 14.8300 14.8900 125,200
Weekend
Weekend
15.5400 15.8900 15.1600 15.5400 211,700
15.4200 15.9900 15.2200 15.3800 184,800
15.4600 15.6200 15.0700 15.2700 236,400
14.8800 15.6500 14.8200 15.4600 288,300
14.6600 15.2800 14.4600 14.9500 209,700
Weekend
Weekend
14.7200 15.0200 14.2800 14.6600 153,400
14.6800 14.8000 14.3900 14.6600 210,000
14.6300 14.9800 14.5700 14.6700 136,000
14.9100 15.0600 14.8200 14.8300 90,800
13 · 8-K After-hours · 20:36 ET 8-K ↗
14.7700 14.9500 14.5700 14.8500 163,700
Weekend
Weekend
14.5500 14.8400 14.2800 14.8200 120,100
14.5300 14.7700 14.2300 14.3700 140,100
14.7300 14.7300 14.3300 14.4700 257,500
14.9000 14.9000 14.5600 14.7000 102,300
14.4700 15.0000 14.2700 14.8200 157,400
Weekend
Weekend
14.2900 14.6200 14.2400 14.5000 172,000
14.1800 14.3900 14.0000 14.2600 156,200
14.6100 14.7200 14.0100 14.0400 145,900
14.6900 14.9900 14.6100 14.7800 108,300
14.2100 14.5000 14.0800 14.4900 228,100
Weekend
Weekend
14.3000 14.4900 14.0200 14.1400 337,800
14.9000 15.0000 14.3100 14.3400 164,400
14.9500 15.0100 14.6500 14.7100 231,200
15.1900 15.3700 14.8600 14.9000 196,400
15.0000 15.6200 14.9900 15.2700 169,400
Weekend
Weekend
15.0000 15.1000 14.7400 15.0200 242,000
15.1700 15.1700 14.7200 14.8300 187,500
15.0100 15.1700 14.6600 15.1200 254,300
14.9200 15.7500 14.7800 15.2000 242,200
No trading
Weekend
Weekend
14.3900 14.9700 14.3000 14.9600 224,900
14.7300 14.9800 14.1800 14.4300 172,000
14.1700 14.7500 14.1000 14.5600 289,900
14.1900 14.3600 13.6200 13.9600 267,600
13.9800 14.5700 13.4700 14.2600 333,400
Weekend
Weekend
14.2000 14.4500 14.0100 14.0400 150,400
13.4400 14.1400 13.4400 14.1000 162,800
13.7300 13.9100 13.5000 13.6700 185,600
13.6700 13.9000 13.4800 13.7800 139,400
13.5200 14.0400 13.4500 13.5800 197,400
Weekend
Weekend
13.2500 13.5600 13.1200 13.5500 148,800
13.2000 13.3400 12.9300 13.1800 211,000
13.4000 13.8100 13.1800 13.2500 232,700
12.9800 13.3300 12.5700 13.2100 268,400
13.3000 13.3000 12.5800 12.8600 242,100
Weekend
Weekend
13.7600 13.8500 13.3100 13.3700 194,500
12 · 10-Q After market open · 14:37 ET 10-Q ↗
13.6100 14.0300 13.5000 13.6300 262,500
13.7800 14.1900 13.5200 13.5400 291,100
14.3400 14.4000 13.7300 13.7600 345,200
15.2200 15.3900 14.1900 14.3400 296,700
Weekend
Weekend
14.9900 15.4800 14.8000 15.4700 236,200
15.0000 15.4900 14.3500 14.8900 559,000
18.2400 18.2400 14.4800 14.9900 688,700
11 · 8-K After-hours · 16:22 ET 8-K ↗
22.5400 23.2800 22.5400 22.7800 126,000
22.4600 23.0300 22.1500 22.8400 112,200
Weekend
Weekend
22.0200 22.2900 21.6600 22.1100 69,900
22.5300 22.6400 21.8000 22.1700 92,600
22.9300 23.0600 22.3000 22.6700 78,400
22.7200 23.5900 22.7200 23.2400 105,900
21.4400 22.5100 21.4400 22.3400 119,500
Weekend
Weekend
21.1200 21.6300 20.6300 21.3200 67,200
21.8200 21.8500 20.5000 20.9200 128,100
22.2200 22.6100 21.6900 22.1600 82,200
22.2300 22.5000 21.8400 22.1200 85,600
22.0400 22.8000 21.8200 22.4000 97,300
Weekend
Weekend
22.2900 22.7800 21.6000 21.8200 104,400
22.4900 23.1000 22.2000 22.6500 76,700
21.6300 22.8900 21.3700 22.3000 103,800
21.8300 22.2300 21.1000 21.4000 47,000
21.9100 22.4300 21.8900 22.0300 71,400
Weekend
Weekend
21.8800 22.3200 21.7100 21.9800 69,800
20.9600 22.1000 20.7700 22.0300 139,900
22.2000 22.2000 21.1300 21.1700 79,300
22.0000 22.4900 21.7600 22.3800 87,700
21.7300 21.9900 20.9600 21.7800 85,400
Weekend
Weekend
No trading
21.7600 21.9300 21.0900 21.5100 95,500
21.4400 21.9300 21.2300 21.7200 91,500
20.7900 21.4200 20.3200 21.3500 89,300
20.7000 21.4000 20.3700 21.0100 144,200
Weekend
Weekend
19.7500 20.8400 19.7500 20.7000 322,000
19.7200 19.8200 19.5200 19.6800 97,200
19.3500 20.1700 19.3500 19.9400 77,200
18.9300 19.4000 18.9300 19.2000 64,700
18.9600 19.2700 18.8400 18.9000 89,000
Weekend
Weekend
No trading
18.6300 19.3400 18.5500 18.8800 227,800
19.0100 19.4700 18.2700 18.4000 149,400
19.5900 19.7800 19.0100 19.0100 89,300
20.2800 20.3200 19.2800 19.4100 153,300
Weekend
Weekend
20.0500 20.2500 19.8400 19.9100 86,900
19.3500 20.0300 19.0100 19.8700 123,600
19.1100 19.3900 18.4800 19.1700 101,300
18.7100 19.2900 18.3800 19.0100 112,500
18.2200 18.8200 17.9700 18.7000 95,900
Weekend
Weekend
18.1800 18.4900 17.8700 18.0300 86,000
17.8500 18.2100 17.6300 18.1300 124,900
18.0300 18.0300 17.3600 17.4600 103,700
18.3400 18.3400 17.8600 18.0500 97,900
18.1700 18.3300 17.5400 18.3300 135,500
Weekend
Weekend
18.7500 18.8500 18.2400 18.3000 86,800
18.7800 18.9700 18.5000 18.8400 107,100
18.4900 19.4800 18.4900 18.8000 115,500
18.7500 18.8400 18.0400 18.2600 135,200
No trading
Weekend
Weekend
18.5800 18.8500 18.4700 18.7400 93,300
17.7600 18.7400 17.5800 18.5600 144,700
10 · 8-K After-hours · 16:24 ET 8-K ↗
17.3200 18.2200 17.0800 18.1400 124,100
17.8000 18.0800 17.4400 17.4700 115,400
17.8900 18.5100 17.7300 18.0400 97,800
Weekend
Weekend
17.9200 18.3400 17.7100 17.9800 175,000
17.7900 18.0300 17.2500 17.9600 161,200
17.1600 17.9300 16.9100 17.6100 181,600
9 · 10-Q After-hours · 16:35 ET 10-Q ↗
17.7500 17.7500 16.9100 17.3600 130,200
18.8700 18.8700 17.3500 17.4300 132,000
Weekend
Weekend
19.3400 19.3400 18.5300 18.9600 86,400
19.8200 20.3500 19.4600 19.4600 119,200
20.0000 21.0000 19.5100 20.0100 202,300
8 · 8-K After-hours · 16:17 ET 8-K ↗
18.3700 19.2700 18.1700 19.2600 99,000
19.2500 19.4400 18.3000 18.5600 73,600
Weekend
Weekend
18.9000 19.3700 18.9000 19.3500 71,300
18.8100 19.2900 18.4900 19.0500 55,600
19.3100 19.4000 18.5000 18.7200 102,400
19.5100 19.6400 19.0500 19.5200 69,300
18.9800 19.5000 18.9000 19.3800 86,400
Weekend
Weekend
19.4600 19.5200 19.1600 19.4400 83,900
19.4300 19.7600 19.1400 19.2400 74,000
19.4200 19.6600 19.3600 19.5200 80,600
20.5800 20.5800 19.2900 19.3400 94,700
20.0200 20.9400 19.8800 20.6400 143,600
Weekend
Weekend
19.3800 20.2800 19.2800 20.0600 127,100
18.7300 19.0900 18.4200 19.0600 117,200
18.5900 18.9500 18.4600 18.9000 78,800
18.1700 18.5400 18.1600 18.5100 72,100
17.9100 18.2300 17.7200 18.1700 76,600
Weekend
Weekend
18.3700 18.5200 18.0000 18.1100 103,700
17.9100 18.4200 17.6000 18.3400 133,700
18.2000 18.4000 17.9700 18.0700 152,200
7 · DEF 14A After-hours · 16:50 ET DEF 14A ↗
17.4400 17.6400 17.1000 17.5400 142,300
16.8500 17.5700 16.7000 17.5200 137,600
Weekend
Weekend
No trading
17.0900 17.0900 16.6000 16.9000 129,200
17.3800 17.6600 17.1700 17.2200 91,100
17.7900 17.7900 17.1700 17.4700 120,500
17.0900 17.7300 17.0900 17.6800 153,800
Weekend
Weekend
17.0600 17.1800 16.7600 16.9200 141,300
17.0000 17.3500 16.8700 17.2800 231,300
17.2000 17.4000 16.9800 17.1900 104,500
17.1300 17.3600 16.8700 17.0100 110,900
17.3300 17.7900 16.9900 17.3800 135,400
Weekend
Weekend
17.2500 17.4000 16.8200 16.9100 201,200
16.9800 17.4500 16.8300 17.1400 152,000
17.3800 17.5200 16.9600 17.0900 131,200
17.7300 17.9600 17.5100 17.6600 118,500
6 · 10-K After market open · 14:57 ET 10-K ↗
17.5100 18.1100 17.5100 17.5400 155,100
Weekend
Weekend
17.4000 17.5800 16.8900 17.3400 162,500
17.2600 17.4700 17.0100 17.2100 143,600
17.6200 17.9200 17.4200 17.6100 95,400
17.6500 18.0200 17.4300 17.8300 191,800
17.4100 17.7200 16.7200 17.6500 141,200
Weekend
Weekend
17.8400 17.9600 17.5300 17.8300 179,600
19.1400 19.2400 18.0400 18.2000 269,100
19.2900 19.4500 18.8400 19.3300 150,600
19.8600 19.8600 19.1200 19.4500 144,300
21.1400 21.1400 19.8900 20.0900 156,900
Weekend
Weekend
21.7500 22.1500 21.4500 21.5200 165,500
21.2600 21.4000 20.9800 21.1600 95,100
21.4500 21.4500 20.6900 21.2600 104,300
21.6100 21.8700 21.1700 21.6600 154,000
21.8200 22.1900 21.2900 21.8200 187,800
Weekend
Weekend
20.2500 22.2200 20.1500 21.6700 222,600
18.9800 20.8000 18.9800 20.5500 168,200
22.5200 22.5200 18.5700 19.0000 234,500
5 · 8-K Next filing day · accepted 17 Feb, 20:33 ET 8-K ↗
21.1700 21.1700 20.2200 20.6600 104,500
No trading
Weekend
Weekend
20.9200 21.3800 20.6500 20.9000 93,900
21.2100 21.2100 20.6200 20.9600 104,500
4 · 8-K/A After-hours · 16:51 ET 8-K/A ↗
21.3400 21.3700 20.8400 21.1400 94,700
21.1500 22.0600 21.0000 21.4300 94,100
21.5500 21.5500 20.5700 21.2000 100,100
Weekend
Weekend
20.7200 21.4100 20.7200 21.3400 77,000
20.9200 21.0600 20.3000 20.8100 88,900
20.6000 21.0300 20.4900 20.9000 93,100
21.5900 21.7000 20.2400 20.4400 103,600
21.6900 21.9800 21.1100 21.6600 85,400
Weekend
Weekend
21.5700 21.9300 21.3500 21.7000 107,000
21.4600 21.6800 21.0100 21.6800 93,400
22.0700 22.1800 21.3200 21.3700 144,400
22.1300 22.2200 21.8200 22.1400 119,000
22.5900 22.5900 21.8100 22.2200 98,900
Weekend
Weekend
22.4200 22.5500 21.9800 22.5300 112,200
22.2600 22.9000 22.0800 22.5100 113,600
22.0900 22.6700 21.9200 22.2400 116,800
21.4200 22.1800 20.8500 21.9700 130,200
No trading
Weekend
Weekend
21.5900 22.1700 21.4400 21.9300 133,700
20.5400 21.9900 20.4500 21.6000 175,500
20.2600 20.7700 20.2000 20.4800 174,000
20.5600 20.9600 20.1900 20.3100 102,000
20.4400 21.3500 20.2000 20.6000 162,000
3 · 8-K Pre-market · 06:29 ET 8-K ↗
Weekend
Weekend
20.0900 20.4000 19.6500 19.8500 107,800
19.2100 20.2400 19.2100 20.0100 117,600
2 · 8-K Pre-market · 09:01 ET 8-K ↗
19.6000 19.6700 19.1700 19.5700 97,700
19.0000 19.5800 19.0000 19.4900 120,400
19.2600 19.5600 18.9400 19.0100 142,700
Weekend
Weekend
19.6800 19.7200 19.2800 19.4400 96,100
No trading
19.8400 19.8400 19.3900 19.6300 94,700
19.6600 19.9800 19.6200 19.8900 84,200
19.8000 19.8100 19.4400 19.7300 92,900
Weekend
Weekend
19.9900 20.0000 19.6000 19.8400 100,500
No trading
19.5200 20.0300 19.5200 20.0000 79,900
19.6800 19.6900 19.4000 19.6000 161,500
19.8400 20.1300 19.5800 19.6900 131,500
Weekend
Weekend
20.2400 20.5100 19.5300 19.9200 444,500
20.4800 20.6500 20.2300 20.3500 140,300
20.2700 20.6400 20.1400 20.4800 145,700
20.3400 20.6400 20.1200 20.3300 110,700
20.5600 20.7700 20.2700 20.3200 139,900
Weekend
Weekend
20.4900 20.9500 20.3900 20.4300 95,200
20.6600 21.1100 20.3900 20.4900 115,400
20.1400 21.0700 20.1400 20.8700 277,000
19.3900 20.1300 19.3900 20.0600 109,500
20.0700 20.0700 19.3300 19.4100 123,800
Weekend
Weekend
19.5100 20.1800 19.5100 19.8700 105,900
20.1500 20.2500 19.5100 19.6100 137,400
19.7400 20.4000 19.7400 20.2100 122,200
19.7400 19.8700 19.4900 19.8200 141,500
19.7600 20.0000 19.5500 19.6000 172,800
Weekend
Weekend
19.9800 19.9800 19.7300 19.8500 85,200
No trading
19.7200 20.3000 19.7200 20.0300 148,900
19.7800 20.2500 19.7000 19.8000 169,200
19.6000 19.7000 19.2300 19.5600 446,500
Weekend
Weekend
18.8200 19.8000 18.7900 19.6500 226,700
18.8300 18.9200 18.4900 18.6700 195,400
18.8900 18.9500 18.4800 18.7100 227,300
18.6800 19.0200 18.5100 18.7600 242,000
19.0100 19.2400 18.7400 18.9200 175,300
Weekend
Weekend
19.2000 19.2300 18.7400 19.1900 143,500
19.2300 19.6700 19.1500 19.3700 165,100
19.0600 19.4400 18.8900 19.3800 198,000
19.3200 19.3200 18.6900 19.0100 202,100
19.3400 19.4900 19.0900 19.1800 195,600
Weekend
Weekend
19.2300 19.3800 18.8300 19.1300 303,800
20.3300 20.6100 19.1500 19.1600 318,500
1 · 10-Q After-hours · 17:11 ET 10-Q ↗
20.7200 20.7400 20.0900 20.4100 194,600
20.9800 21.1400 20.4100 20.5500 324,800
21.1600 21.6000 20.9400 21.2500 284,700
Weekend
Weekend
19.7900 21.3000 19.6000 21.1500 520,700
19.4700 20.0600 19.4500 19.7400 2,348,500
20.0600 20.2100 19.5200 19.6100 430,800
19.8500 20.3700 19.6800 20.3300 539,900
20.4100 20.8700 19.9400 20.1000 421,800
Weekend
Weekend
21.0100 21.1500 20.5200 20.8000 230,400
19.1000 20.7800 18.7000 20.6300 336,000

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

13 8-K 8-K (opens SEC filing in a new tab) After-hours · 20:36 ET Summarise
12 10-Q 10-Q (opens SEC filing in a new tab) After market open · 14:37 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
7 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:50 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After market open · 14:57 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 17 Feb, 20:33 ET Summarise
4 8-K/A 8-K/A (opens SEC filing in a new tab) After-hours · 16:51 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:29 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:01 ET Summarise
1 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:11 ET Summarise