Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	10.44	10.49	10.33	10.38	10.38	-0.57%	623,854
Dec 30, 2025	10.35	10.54	10.30	10.44	10.44	0.10%	1,166,477
Dec 29, 2025	10.42	10.50	10.35	10.43	10.43	-0.29%	1,081,232
Dec 26, 2025	10.32	10.53	10.30	10.46	10.46	1.36%	913,454
Dec 24, 2025	10.21	10.33	10.16	10.32	10.32	0.78%	333,706
Dec 23, 2025	10.31	10.38	10.11	10.24	10.24	-1.06%	1,279,102
Dec 22, 2025	10.18	10.45	10.13	10.35	10.35	0.78%	1,482,522
Dec 19, 2025	10.32	10.52	10.15	10.27	10.27	-1.25%	2,229,086
Dec 18, 2025	10.69	10.81	10.35	10.40	10.40	-2.80%	2,019,623
Dec 17, 2025	10.66	10.96	10.59	10.70	10.70	0.66%	2,481,456
Dec 16, 2025	10.43	10.67	10.41	10.63	10.63	1.92%	2,196,345
Dec 15, 2025	10.22	10.45	10.19	10.43	10.43	1.96%	1,392,605
Dec 12, 2025	9.83	10.28	9.82	10.23	10.17	4.28%	1,693,566
Dec 11, 2025	9.83	10.06	9.73	9.81	9.75	0.31%	1,637,915
Dec 10, 2025	9.59	9.89	9.55	9.78	9.72	2.19%	1,623,347