Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
12.63
+0.15 (1.20%)
Oct 22, 2025, 4:00 PM EDT - Market closed

Utz Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202512.4512.7612.3912.6312.631.20%470,226
Oct 21, 202512.5612.6612.4512.4812.48-0.32%529,677
Oct 20, 202512.3112.5312.2912.5212.522.37%626,520
Oct 17, 202512.3612.5012.1512.2312.23-0.81%770,008
Oct 16, 202512.3312.6512.2712.3312.330.24%753,282
Oct 15, 202512.2612.5212.2212.3012.300.41%640,644
Oct 14, 202512.1112.3312.0412.2512.250.99%713,759
Oct 13, 202512.1012.2011.9612.1312.13-0.16%800,317
Oct 10, 202512.2812.4212.1012.1512.15-0.33%747,113
Oct 9, 202511.9612.1911.8412.1912.191.84%493,311
Oct 8, 202512.1412.1611.9611.9711.97-1.80%810,973
Oct 7, 202512.1912.2612.0412.1912.19-0.16%555,678
Oct 6, 202512.4112.4112.1312.2112.21-1.93%522,563
Oct 3, 202512.2112.5612.2112.4512.451.97%660,889
Oct 2, 202512.2812.3012.0712.2112.21-0.73%462,101
Oct 1, 202512.1412.3712.0512.3012.301.23%760,119
Sep 30, 202511.8912.2411.8912.1512.152.53%895,376
Sep 29, 202512.1012.1011.7311.8511.85-2.23%1,054,201
Sep 26, 202512.1012.2412.0112.1212.120.41%879,896
Sep 25, 202512.5212.5211.7312.0712.07-2.90%1,205,926
Sep 24, 202512.4212.6612.3312.4312.43-0.16%1,024,353
Sep 23, 202512.8512.8812.4012.4512.45-2.20%959,898
Sep 22, 202512.6312.8112.5612.7312.73-0.31%961,346
Sep 19, 202512.8412.8412.6212.7712.77-0.23%1,166,007
Sep 18, 202512.4012.8212.3912.8012.802.89%1,104,793
Sep 17, 202512.7912.8512.4212.4412.44-2.66%861,917
Sep 16, 202512.5212.8212.4612.7812.782.08%889,389
Sep 15, 202512.8812.9212.5112.5212.52-3.32%662,925
Sep 12, 202513.0113.0212.7312.9512.89-0.46%682,599
Sep 11, 202512.9913.1812.9513.0112.95-0.08%732,498
Sep 10, 202513.0313.0912.7913.0212.96-0.69%665,784
Sep 9, 202513.5413.6513.1013.1113.05-3.10%923,280
Sep 8, 202513.7313.8113.4813.5313.46-2.31%884,048
Sep 5, 202513.7013.9413.6713.8513.781.47%577,245
Sep 4, 202513.4613.7413.4613.6513.581.94%672,940
Sep 3, 202513.3013.4813.2113.3913.330.37%764,620
Sep 2, 202513.3913.4513.2013.3413.28-0.60%510,976
Aug 29, 202513.4613.5513.3613.4213.360.07%571,762
Aug 28, 202513.4813.5413.2913.4113.35-0.59%731,840
Aug 27, 202513.2213.5213.2213.4913.431.50%663,473
Aug 26, 202513.3113.4113.1513.2913.23-0.37%844,126
Aug 25, 202513.2713.5513.1713.3413.28-969,293
Aug 22, 202512.9913.3912.9213.3413.283.41%773,884
Aug 21, 202512.9213.0112.8012.9012.84-1.00%440,693
Aug 20, 202513.0613.2412.9613.0312.970.54%573,487
Aug 19, 202512.9013.0712.8112.9612.900.93%678,896
Aug 18, 202512.9713.0212.7912.8412.78-0.70%653,286
Aug 15, 202513.2713.3512.9012.9312.87-2.19%662,071
Aug 14, 202513.1313.2712.9913.2213.160.15%698,311
Aug 13, 202512.8613.3112.7613.2013.142.64%1,233,601