Skip to main content
Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
15.70
+0.04 (0.22%)
Dec 26, 2024, 3:59 PM EST - Market closed

Utz Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202415.5615.7115.4715.6615.660.77%372,638
Dec 23, 202415.7315.9415.4515.5415.54-1.89%631,393
Dec 20, 202415.7616.0715.6915.8415.84-0.19%1,317,452
Dec 19, 202416.3616.5315.7915.8715.87-3.23%737,925
Dec 18, 202416.8916.9916.3816.4016.40-3.30%609,235
Dec 17, 202417.3417.3916.8916.9616.96-2.64%539,802
Dec 16, 202417.6117.7717.3717.4217.42-1.80%482,999
Dec 13, 202417.2617.7817.1517.7417.682.84%710,890
Dec 12, 202417.2517.3117.0617.2517.190.29%372,721
Dec 11, 202417.5517.6017.1917.2017.14-1.60%552,599
Dec 10, 202417.2317.6417.2017.4817.421.04%449,351
Dec 9, 202417.0317.4016.9417.3017.242.25%363,770
Dec 6, 202417.0317.2216.8816.9216.860.59%358,670
Dec 5, 202417.1917.3316.7016.8216.76-2.38%531,857
Dec 4, 202417.1417.3616.9317.2317.170.12%606,630
Dec 3, 202417.2517.5317.1617.2117.15-0.29%505,742
Dec 2, 202417.3917.4017.0017.2617.20-0.86%587,051
Nov 29, 202417.0817.4417.0817.4117.352.23%378,320
Nov 27, 202417.1517.3817.0017.0316.97-439,528
Nov 26, 202417.1517.3816.8317.0316.97-0.82%717,952
Nov 25, 202417.1517.5117.1417.1717.110.41%601,312
Nov 22, 202416.9817.1516.8117.1017.041.12%534,144
Nov 21, 202416.7117.0916.5216.9116.850.89%528,478
Nov 20, 202416.4816.8216.3716.7616.701.02%513,724
Nov 19, 202416.4216.7616.2116.5916.531.04%533,512
Nov 18, 202416.4216.8116.2516.4216.360.74%603,806
Nov 15, 202416.8016.9516.2516.3016.24-3.38%637,103
Nov 14, 202416.6517.2316.5216.8716.811.81%792,316
Nov 13, 202417.3717.3816.5516.5716.51-4.82%1,123,198
Nov 12, 202417.5217.8217.3417.4117.35-773,593
Nov 11, 202417.5417.6717.2117.4117.35-0.11%686,207
Nov 8, 202417.0017.4516.9917.4317.372.83%1,355,733
Nov 7, 202417.7017.8116.7316.9516.89-5.94%1,272,775
Nov 6, 202417.6018.2917.6018.0217.964.59%949,092
Nov 5, 202417.1317.3616.9917.2317.17-0.63%575,400
Nov 4, 202416.9717.4116.9717.3417.28-0.06%447,792
Nov 1, 202417.5018.0817.1817.3517.290.75%1,094,157
Oct 31, 202416.9017.9216.5517.2217.166.23%1,207,765
Oct 30, 202416.3916.4816.0416.2116.15-1.46%782,960
Oct 29, 202416.5116.6016.3116.4516.39-0.90%570,426
Oct 28, 202416.6516.6816.4316.6016.540.85%783,826
Oct 25, 202416.6416.7616.4116.4616.40-0.96%480,135
Oct 24, 202416.5916.8216.5616.6216.56-0.78%607,795
Oct 23, 202416.6416.8916.5416.7516.69-400,300
Oct 22, 202416.9316.9316.6416.7516.69-0.83%409,212
Oct 21, 202417.5217.6416.8716.8916.83-3.21%398,382
Oct 18, 202417.6417.7717.3617.4517.39-1.08%477,590
Oct 17, 202417.6317.6817.3717.6417.580.46%434,170
Oct 16, 202417.5717.6817.5017.5617.500.23%326,561
Oct 15, 202417.6217.8617.5017.5217.460.34%433,248
Oct 14, 202417.1417.5016.9617.4617.402.17%347,846
Oct 11, 202416.8917.1216.8417.0917.030.89%450,927
Oct 10, 202416.7216.9516.6016.9416.881.62%396,579
Oct 9, 202417.1917.5416.5516.6716.61-3.08%736,430
Oct 8, 202416.9517.2116.6417.2017.141.78%499,401
Oct 7, 202417.0517.0516.6916.9016.84-1.00%423,904
Oct 4, 202417.1517.3716.9617.0717.01-0.35%536,340
Oct 3, 202417.4117.4116.9017.1317.07-2.17%641,451
Oct 2, 202417.9318.0617.4517.5117.45-2.78%1,007,118
Oct 1, 202417.7518.1817.6318.0117.951.75%788,453
Sep 30, 202417.8717.8717.4617.7017.64-1.06%595,575
Sep 27, 202417.5917.9617.5017.8917.832.29%350,028
Sep 26, 202417.6417.8517.3017.4917.43-0.91%715,010
Sep 25, 202417.6117.8317.4917.6517.590.34%544,053
Sep 24, 202417.1817.6517.1817.5917.532.03%540,757
Sep 23, 202417.3617.6017.1017.2417.18-2.27%664,142
Sep 20, 202418.1518.1517.5817.6417.58-2.76%1,145,669
Sep 19, 202418.4818.6318.0918.1418.08-2.47%601,162
Sep 18, 202418.1418.8918.0818.6018.542.20%1,190,738
Sep 17, 202417.7718.4017.7718.2018.142.82%654,263
Sep 16, 202417.8517.9717.6417.7017.64-0.28%411,186
Sep 13, 202417.5717.9417.5617.7517.621.31%445,294
Sep 12, 202417.2718.0917.1417.5217.391.33%369,042
Sep 11, 202417.6217.6517.1917.2917.16-2.43%639,030
Sep 10, 202417.6517.9917.5017.7217.59-593,822
Sep 9, 202417.6118.0817.5617.7217.590.23%1,031,436
Sep 6, 202417.6917.8817.4417.6817.550.34%585,893
Sep 5, 202417.7017.8517.3517.6217.49-1.78%1,032,833
Sep 4, 202417.4718.0917.4717.9417.812.34%942,915
Sep 3, 202416.7817.6916.7817.5317.403.79%778,579
Aug 30, 202416.8717.1016.7616.8916.770.96%333,361
Aug 29, 202416.8016.9016.5416.7316.61-417,433
Aug 28, 202417.0017.1016.7116.7316.61-1.59%475,113
Aug 27, 202417.0717.1916.9817.0016.87-0.12%592,804
Aug 26, 202417.2017.2016.9117.0216.89-0.12%482,830
Aug 23, 202416.9017.1816.8617.0416.910.59%565,418
Aug 22, 202417.1717.2916.8316.9416.81-0.94%741,358
Aug 21, 202417.1317.5617.0217.1016.970.65%765,239
Aug 20, 202417.0617.0616.8216.9916.86-0.64%460,342
Aug 19, 202416.9317.2116.7817.1016.971.24%1,344,731
Aug 16, 202416.8917.0316.7816.8916.770.24%500,988
Aug 15, 202416.9517.1616.7016.8516.73-808,281
Aug 14, 202416.6317.1016.5116.8516.732.68%911,667
Aug 13, 202416.5416.7416.2616.4116.29-0.61%678,806
Aug 12, 202417.1117.1616.2116.5116.39-4.18%884,900
Aug 9, 202417.4617.6016.9817.2317.10-0.98%1,519,159
Aug 8, 202417.1517.5317.0317.4017.272.17%1,215,876
Aug 7, 202416.6617.3216.4117.0316.902.04%1,403,092
Aug 6, 202416.1717.0016.1016.6916.572.96%1,510,594
Aug 5, 202416.4516.5915.9816.2116.09-0.25%1,981,290