Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.14	13.55	13.05	13.23	13.23	0.92%	1,521,213
May 29, 2025	12.98	13.20	12.97	13.11	13.11	0.85%	846,817
May 28, 2025	13.05	13.15	12.92	13.00	13.00	-0.31%	988,555
May 27, 2025	12.35	13.04	12.28	13.04	13.04	6.36%	1,368,165
May 23, 2025	12.03	12.28	11.95	12.26	12.26	0.91%	967,777
May 22, 2025	12.23	12.28	12.08	12.15	12.15	-1.14%	1,360,539
May 21, 2025	12.69	12.74	12.26	12.29	12.29	-3.53%	896,271
May 20, 2025	12.66	12.80	12.63	12.74	12.74	0.63%	860,375
May 19, 2025	12.85	12.93	12.64	12.66	12.66	-2.39%	723,626
May 16, 2025	12.89	12.97	12.72	12.97	12.97	0.86%	985,174
May 15, 2025	12.62	12.90	12.62	12.86	12.86	2.14%	1,158,648
May 14, 2025	12.55	12.74	12.43	12.59	12.59	-0.16%	1,169,551
May 13, 2025	12.40	12.82	12.23	12.61	12.61	1.86%	1,558,194
May 12, 2025	12.55	12.69	12.36	12.38	12.38	-0.72%	1,322,021
May 9, 2025	12.46	12.71	12.27	12.47	12.47	0.97%	1,595,766
May 8, 2025	12.15	12.41	12.01	12.35	12.35	1.98%	1,240,941
May 7, 2025	12.10	12.23	11.77	12.11	12.11	-0.08%	1,730,084
May 6, 2025	11.88	12.19	11.70	12.12	12.12	4.30%	2,414,283
May 5, 2025	11.97	11.97	11.53	11.62	11.62	-2.43%	1,916,568
May 2, 2025	12.15	12.22	11.71	11.91	11.91	-1.89%	2,900,351
May 1, 2025	12.90	13.22	11.90	12.14	12.14	-8.65%	5,103,008
Apr 30, 2025	13.45	13.52	13.14	13.29	13.29	-0.60%	1,198,909
Apr 29, 2025	13.13	13.39	12.96	13.37	13.37	1.29%	723,700
Apr 28, 2025	13.33	13.41	13.05	13.20	13.20	-1.35%	748,898
Apr 25, 2025	13.66	13.71	13.11	13.38	13.38	-2.41%	860,874
Apr 24, 2025	13.85	13.88	13.44	13.71	13.71	2.39%	1,412,590
Apr 23, 2025	13.52	13.62	13.20	13.39	13.39	-1.40%	1,186,658
Apr 22, 2025	13.52	13.72	13.41	13.58	13.58	-1.67%	1,083,701
Apr 21, 2025	13.68	13.82	13.47	13.81	13.81	0.66%	749,166
Apr 17, 2025	13.34	13.74	13.01	13.72	13.72	1.11%	2,267,759
Apr 16, 2025	14.12	14.12	13.50	13.57	13.57	-3.83%	1,147,855
Apr 15, 2025	13.71	14.20	13.64	14.11	14.11	2.69%	2,088,367
Apr 14, 2025	13.22	13.75	13.13	13.74	13.74	4.09%	1,398,512
Apr 11, 2025	12.85	13.23	12.83	13.20	13.20	2.48%	1,293,410
Apr 10, 2025	12.76	12.96	12.62	12.88	12.88	0.39%	1,282,421
Apr 9, 2025	12.35	13.14	12.15	12.83	12.83	1.99%	1,326,953
Apr 8, 2025	13.38	13.54	12.54	12.58	12.58	-4.84%	1,387,084
Apr 7, 2025	13.65	13.70	13.19	13.22	13.22	-5.77%	1,215,510
Apr 4, 2025	14.13	14.61	14.01	14.03	13.95	-1.82%	1,742,496
Apr 3, 2025	14.02	14.55	13.97	14.29	14.21	1.85%	1,579,227
Apr 2, 2025	14.16	14.25	13.96	14.03	13.95	-1.41%	816,411
Apr 1, 2025	14.08	14.43	14.02	14.23	14.15	1.07%	920,146
Mar 31, 2025	14.11	14.44	14.05	14.08	14.00	-0.07%	1,087,248
Mar 28, 2025	14.21	14.28	13.97	14.09	14.01	-0.21%	926,469
Mar 27, 2025	13.83	14.14	13.78	14.12	14.04	2.39%	791,054
Mar 26, 2025	13.65	13.81	13.53	13.79	13.72	0.88%	855,518
Mar 25, 2025	13.69	13.76	13.52	13.67	13.60	-0.22%	971,814
Mar 24, 2025	13.73	13.81	13.56	13.70	13.63	-0.22%	959,783
Mar 21, 2025	13.61	13.74	13.42	13.73	13.66	1.03%	1,598,140
Mar 20, 2025	13.43	13.73	13.34	13.59	13.52	0.30%	1,201,716