Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
7.68
+0.12 (1.59%)
At close: Mar 16, 2026, 4:00 PM EDT
7.71
+0.03 (0.39%)
After-hours: Mar 16, 2026, 7:00 PM EDT
Utz Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 7.70 | 7.75 | 7.65 | 7.68 | 7.68 | 1.59% | 1,053,636 |
| Mar 13, 2026 | 7.39 | 7.64 | 7.36 | 7.56 | 7.56 | 3.56% | 1,409,154 |
| Mar 12, 2026 | 7.51 | 7.58 | 7.26 | 7.30 | 7.30 | -2.93% | 1,768,640 |
| Mar 11, 2026 | 7.89 | 7.90 | 7.40 | 7.52 | 7.52 | -4.57% | 3,475,206 |
| Mar 10, 2026 | 8.19 | 8.23 | 7.86 | 7.88 | 7.88 | -4.02% | 1,796,604 |
| Mar 9, 2026 | 8.59 | 8.59 | 8.16 | 8.21 | 8.21 | -4.20% | 2,300,192 |
| Mar 6, 2026 | 8.55 | 8.60 | 8.37 | 8.57 | 8.57 | -0.58% | 1,867,255 |
| Mar 5, 2026 | 8.65 | 8.71 | 8.54 | 8.62 | 8.62 | -0.23% | 1,661,287 |
| Mar 4, 2026 | 8.72 | 8.75 | 8.59 | 8.64 | 8.64 | -0.58% | 1,346,317 |
| Mar 3, 2026 | 8.93 | 8.98 | 8.66 | 8.69 | 8.69 | -3.55% | 1,636,649 |
| Mar 2, 2026 | 9.28 | 9.29 | 8.99 | 9.01 | 9.01 | -3.01% | 1,531,018 |
| Feb 27, 2026 | 9.32 | 9.55 | 9.28 | 9.29 | 9.29 | -0.85% | 1,785,568 |
| Feb 26, 2026 | 9.45 | 9.54 | 9.20 | 9.37 | 9.37 | -0.85% | 1,291,992 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.18 | 9.45 | 9.45 | -1.56% | 1,000,340 |
| Feb 24, 2026 | 9.56 | 9.67 | 9.37 | 9.60 | 9.60 | 0.73% | 909,795 |
| Feb 23, 2026 | 9.55 | 9.73 | 9.29 | 9.53 | 9.53 | -1.75% | 2,346,295 |
| Feb 20, 2026 | 9.31 | 9.71 | 9.21 | 9.70 | 9.70 | 4.75% | 2,051,522 |
| Feb 19, 2026 | 9.16 | 9.31 | 9.03 | 9.26 | 9.26 | 2.43% | 1,652,532 |
| Feb 18, 2026 | 8.93 | 9.18 | 8.82 | 9.04 | 9.04 | 0.44% | 2,368,236 |
| Feb 17, 2026 | 9.42 | 9.55 | 8.82 | 9.00 | 9.00 | -3.74% | 3,747,058 |
| Feb 13, 2026 | 9.09 | 9.41 | 8.72 | 9.35 | 9.35 | 3.89% | 3,480,196 |
| Feb 12, 2026 | 10.39 | 10.39 | 8.95 | 9.00 | 9.00 | -19.14% | 4,315,900 |
| Feb 11, 2026 | 10.97 | 11.30 | 10.90 | 11.13 | 11.13 | 0.36% | 1,307,266 |
| Feb 10, 2026 | 10.89 | 11.14 | 10.75 | 11.09 | 11.09 | 1.28% | 1,383,922 |
| Feb 9, 2026 | 11.01 | 11.01 | 10.71 | 10.95 | 10.95 | -0.27% | 964,660 |
| Feb 6, 2026 | 10.88 | 11.18 | 10.82 | 10.98 | 10.98 | 0.46% | 1,141,340 |
| Feb 5, 2026 | 10.70 | 10.96 | 10.49 | 10.93 | 10.93 | 4.10% | 1,900,359 |
| Feb 4, 2026 | 10.27 | 10.71 | 10.26 | 10.50 | 10.50 | 3.35% | 2,204,648 |
| Feb 3, 2026 | 10.39 | 10.82 | 10.09 | 10.16 | 10.16 | -4.78% | 2,333,035 |
| Feb 2, 2026 | 10.49 | 10.77 | 10.38 | 10.67 | 10.67 | 1.23% | 1,627,728 |
| Jan 30, 2026 | 10.34 | 10.59 | 10.21 | 10.54 | 10.54 | 2.23% | 1,054,940 |
| Jan 29, 2026 | 10.25 | 10.43 | 10.24 | 10.31 | 10.31 | 0.59% | 1,210,069 |
| Jan 28, 2026 | 10.44 | 10.54 | 10.18 | 10.25 | 10.25 | -2.19% | 970,927 |
| Jan 27, 2026 | 10.22 | 10.62 | 10.22 | 10.48 | 10.48 | 1.95% | 2,193,971 |
| Jan 26, 2026 | 10.45 | 10.50 | 10.25 | 10.28 | 10.28 | -1.34% | 1,054,718 |
| Jan 23, 2026 | 10.52 | 10.60 | 10.35 | 10.42 | 10.42 | -0.86% | 1,049,769 |
| Jan 22, 2026 | 10.33 | 10.80 | 10.33 | 10.51 | 10.51 | 1.45% | 1,872,887 |
| Jan 21, 2026 | 10.38 | 10.51 | 10.10 | 10.36 | 10.36 | -0.96% | 1,156,256 |
| Jan 20, 2026 | 10.34 | 10.53 | 10.16 | 10.46 | 10.46 | 1.65% | 1,156,805 |
| Jan 16, 2026 | 10.33 | 10.35 | 10.03 | 10.29 | 10.29 | -1.15% | 1,116,605 |
| Jan 15, 2026 | 10.36 | 10.49 | 10.21 | 10.41 | 10.41 | -0.19% | 1,299,289 |
| Jan 14, 2026 | 10.32 | 10.79 | 10.30 | 10.43 | 10.43 | 0.77% | 1,966,985 |
| Jan 13, 2026 | 9.88 | 10.56 | 9.88 | 10.35 | 10.35 | 4.02% | 2,385,411 |
| Jan 12, 2026 | 9.87 | 10.09 | 9.15 | 9.95 | 9.95 | 0.10% | 2,480,600 |
| Jan 9, 2026 | 9.86 | 9.97 | 9.58 | 9.94 | 9.94 | 1.22% | 1,601,488 |
| Jan 8, 2026 | 9.85 | 9.96 | 9.73 | 9.82 | 9.82 | -1.21% | 1,391,226 |
| Jan 7, 2026 | 10.08 | 10.40 | 9.77 | 9.94 | 9.94 | 1.02% | 1,485,518 |
| Jan 6, 2026 | 9.89 | 10.04 | 9.80 | 9.84 | 9.84 | 0.10% | 1,098,294 |
| Jan 5, 2026 | 10.25 | 10.32 | 9.83 | 9.83 | 9.83 | -4.47% | 1,384,627 |
| Jan 2, 2026 | 10.40 | 10.47 | 10.24 | 10.29 | 10.29 | -0.87% | 1,188,766 |