Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
17.49
-0.16 (-0.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 17.61 | 17.83 | 17.49 | 17.65 | 17.65 | 0.34% | 544,053 |
| Sep 24, 2024 | 17.18 | 17.65 | 17.18 | 17.59 | 17.59 | 2.03% | 540,757 |
| Sep 23, 2024 | 17.36 | 17.60 | 17.10 | 17.24 | 17.24 | -2.27% | 664,142 |
| Sep 20, 2024 | 18.15 | 18.15 | 17.58 | 17.64 | 17.64 | -2.76% | 1,145,669 |
| Sep 19, 2024 | 18.48 | 18.63 | 18.09 | 18.14 | 18.14 | -2.47% | 601,162 |
| Sep 18, 2024 | 18.14 | 18.89 | 18.08 | 18.60 | 18.60 | 2.20% | 1,190,738 |
| Sep 17, 2024 | 17.77 | 18.40 | 17.77 | 18.20 | 18.20 | 2.82% | 654,263 |
| Sep 16, 2024 | 17.85 | 17.97 | 17.64 | 17.70 | 17.70 | -0.28% | 411,186 |
| Sep 13, 2024 | 17.57 | 17.94 | 17.56 | 17.75 | 17.68 | 1.31% | 445,294 |
| Sep 12, 2024 | 17.27 | 18.09 | 17.14 | 17.52 | 17.45 | 1.33% | 369,042 |
| Sep 11, 2024 | 17.62 | 17.65 | 17.19 | 17.29 | 17.22 | -2.43% | 639,030 |
| Sep 10, 2024 | 17.65 | 17.99 | 17.50 | 17.72 | 17.65 | - | 593,822 |
| Sep 9, 2024 | 17.61 | 18.08 | 17.56 | 17.72 | 17.65 | 0.23% | 1,031,436 |
| Sep 6, 2024 | 17.69 | 17.88 | 17.44 | 17.68 | 17.61 | 0.34% | 585,893 |
| Sep 5, 2024 | 17.70 | 17.85 | 17.35 | 17.62 | 17.55 | -1.78% | 1,032,833 |
| Sep 4, 2024 | 17.47 | 18.09 | 17.47 | 17.94 | 17.87 | 2.34% | 942,915 |
| Sep 3, 2024 | 16.78 | 17.69 | 16.78 | 17.53 | 17.46 | 3.79% | 778,579 |
| Aug 30, 2024 | 16.87 | 17.10 | 16.76 | 16.89 | 16.82 | 0.96% | 333,361 |
| Aug 29, 2024 | 16.80 | 16.90 | 16.54 | 16.73 | 16.66 | - | 417,433 |
| Aug 28, 2024 | 17.00 | 17.10 | 16.71 | 16.73 | 16.66 | -1.59% | 475,113 |
| Aug 27, 2024 | 17.07 | 17.19 | 16.98 | 17.00 | 16.93 | -0.12% | 592,804 |
| Aug 26, 2024 | 17.20 | 17.20 | 16.91 | 17.02 | 16.95 | -0.12% | 482,830 |
| Aug 23, 2024 | 16.90 | 17.18 | 16.86 | 17.04 | 16.97 | 0.59% | 565,418 |
| Aug 22, 2024 | 17.17 | 17.29 | 16.83 | 16.94 | 16.87 | -0.94% | 741,358 |
| Aug 21, 2024 | 17.13 | 17.56 | 17.02 | 17.10 | 17.03 | 0.65% | 765,239 |
| Aug 20, 2024 | 17.06 | 17.06 | 16.82 | 16.99 | 16.92 | -0.64% | 460,342 |
| Aug 19, 2024 | 16.93 | 17.21 | 16.78 | 17.10 | 17.03 | 1.24% | 1,344,731 |
| Aug 16, 2024 | 16.89 | 17.03 | 16.78 | 16.89 | 16.82 | 0.24% | 500,988 |
| Aug 15, 2024 | 16.95 | 17.16 | 16.70 | 16.85 | 16.78 | - | 808,281 |
| Aug 14, 2024 | 16.63 | 17.10 | 16.51 | 16.85 | 16.78 | 2.68% | 911,667 |
| Aug 13, 2024 | 16.54 | 16.74 | 16.26 | 16.41 | 16.35 | -0.61% | 678,806 |
| Aug 12, 2024 | 17.11 | 17.16 | 16.21 | 16.51 | 16.45 | -4.18% | 884,900 |
| Aug 9, 2024 | 17.46 | 17.60 | 16.98 | 17.23 | 17.16 | -0.98% | 1,519,159 |
| Aug 8, 2024 | 17.15 | 17.53 | 17.03 | 17.40 | 17.33 | 2.17% | 1,215,876 |
| Aug 7, 2024 | 16.66 | 17.32 | 16.41 | 17.03 | 16.96 | 2.04% | 1,403,092 |
| Aug 6, 2024 | 16.17 | 17.00 | 16.10 | 16.69 | 16.62 | 2.96% | 1,510,594 |
| Aug 5, 2024 | 16.45 | 16.59 | 15.98 | 16.21 | 16.15 | -0.25% | 1,981,290 |
| Aug 2, 2024 | 15.41 | 16.35 | 15.41 | 16.25 | 16.19 | 3.11% | 1,188,614 |
| Aug 1, 2024 | 15.86 | 16.45 | 15.24 | 15.76 | 15.70 | 6.20% | 1,144,178 |
| Jul 31, 2024 | 14.87 | 15.11 | 14.80 | 14.84 | 14.78 | -0.27% | 869,444 |
| Jul 30, 2024 | 14.50 | 14.95 | 14.50 | 14.88 | 14.82 | 2.55% | 827,983 |
| Jul 29, 2024 | 14.32 | 14.54 | 14.17 | 14.51 | 14.45 | 0.35% | 798,618 |
| Jul 26, 2024 | 14.79 | 14.90 | 14.45 | 14.46 | 14.40 | -1.57% | 951,174 |
| Jul 25, 2024 | 14.64 | 14.75 | 14.33 | 14.69 | 14.63 | 0.75% | 1,212,629 |
| Jul 24, 2024 | 14.51 | 14.94 | 14.46 | 14.58 | 14.52 | -0.21% | 1,338,408 |
| Jul 23, 2024 | 14.86 | 15.09 | 14.55 | 14.61 | 14.55 | -1.48% | 1,120,617 |
| Jul 22, 2024 | 15.69 | 15.69 | 14.81 | 14.83 | 14.77 | -5.06% | 982,966 |
| Jul 19, 2024 | 15.94 | 15.94 | 15.33 | 15.62 | 15.56 | -2.07% | 611,136 |
| Jul 18, 2024 | 16.09 | 16.37 | 15.93 | 15.95 | 15.89 | -1.48% | 566,476 |
| Jul 17, 2024 | 15.64 | 16.26 | 15.64 | 16.19 | 16.13 | 2.79% | 850,399 |
| Jul 16, 2024 | 15.20 | 15.78 | 15.20 | 15.75 | 15.69 | 3.96% | 1,083,722 |
| Jul 15, 2024 | 15.13 | 15.44 | 15.05 | 15.15 | 15.09 | 0.60% | 825,387 |
| Jul 12, 2024 | 15.48 | 15.63 | 14.85 | 15.06 | 15.00 | -1.95% | 919,430 |
| Jul 11, 2024 | 15.09 | 15.47 | 14.88 | 15.36 | 15.30 | 2.67% | 912,024 |
| Jul 10, 2024 | 15.28 | 15.37 | 14.94 | 14.96 | 14.90 | -2.16% | 788,802 |
| Jul 9, 2024 | 16.34 | 16.38 | 15.22 | 15.29 | 15.23 | -6.14% | 1,128,919 |
| Jul 8, 2024 | 16.53 | 16.56 | 16.09 | 16.29 | 16.23 | -1.27% | 668,054 |
| Jul 5, 2024 | 16.30 | 16.50 | 16.12 | 16.50 | 16.44 | 0.67% | 333,728 |
| Jul 3, 2024 | 16.34 | 16.54 | 16.29 | 16.39 | 16.33 | 0.12% | 233,354 |
| Jul 2, 2024 | 16.64 | 16.72 | 16.28 | 16.37 | 16.31 | -1.62% | 447,231 |
| Jul 1, 2024 | 16.64 | 16.81 | 16.57 | 16.64 | 16.57 | - | 523,870 |
| Jun 28, 2024 | 16.92 | 16.97 | 16.42 | 16.64 | 16.57 | -0.83% | 1,780,804 |
| Jun 27, 2024 | 16.61 | 16.79 | 16.51 | 16.78 | 16.71 | 1.08% | 502,421 |
| Jun 26, 2024 | 16.99 | 17.06 | 16.59 | 16.60 | 16.54 | -3.32% | 556,841 |
| Jun 25, 2024 | 17.39 | 17.42 | 16.96 | 17.17 | 17.10 | -1.21% | 875,481 |
| Jun 24, 2024 | 17.30 | 17.60 | 17.18 | 17.38 | 17.31 | -0.06% | 766,093 |
| Jun 21, 2024 | 17.40 | 17.65 | 17.35 | 17.39 | 17.32 | 0.75% | 1,061,747 |
| Jun 20, 2024 | 17.34 | 17.73 | 17.22 | 17.26 | 17.19 | -1.09% | 705,134 |
| Jun 18, 2024 | 17.92 | 18.07 | 17.43 | 17.45 | 17.38 | -2.84% | 514,074 |
| Jun 17, 2024 | 17.57 | 17.97 | 17.54 | 17.96 | 17.89 | 1.47% | 359,743 |
| Jun 14, 2024 | 17.78 | 17.90 | 17.48 | 17.70 | 17.55 | -0.84% | 662,147 |
| Jun 13, 2024 | 18.30 | 18.30 | 17.76 | 17.85 | 17.70 | -2.57% | 473,821 |
| Jun 12, 2024 | 18.33 | 18.55 | 18.16 | 18.32 | 18.17 | 1.16% | 628,295 |
| Jun 11, 2024 | 18.12 | 18.20 | 17.98 | 18.11 | 17.96 | -0.17% | 576,442 |
| Jun 10, 2024 | 18.33 | 18.37 | 18.02 | 18.14 | 17.99 | -1.57% | 491,225 |
| Jun 7, 2024 | 18.61 | 18.72 | 18.36 | 18.43 | 18.28 | -1.07% | 378,362 |
| Jun 6, 2024 | 18.77 | 18.89 | 18.55 | 18.63 | 18.47 | -0.48% | 345,385 |
| Jun 5, 2024 | 18.51 | 18.86 | 18.37 | 18.72 | 18.56 | 1.30% | 499,446 |
| Jun 4, 2024 | 18.34 | 18.52 | 18.23 | 18.48 | 18.33 | 0.60% | 358,062 |
| Jun 3, 2024 | 18.64 | 18.75 | 18.17 | 18.37 | 18.22 | -0.92% | 505,159 |
| May 31, 2024 | 18.37 | 18.56 | 18.14 | 18.54 | 18.39 | 1.31% | 605,761 |
| May 30, 2024 | 18.17 | 18.51 | 18.17 | 18.30 | 18.15 | 1.10% | 682,454 |
| May 29, 2024 | 17.82 | 18.13 | 17.70 | 18.10 | 17.95 | 1.00% | 621,199 |
| May 28, 2024 | 18.06 | 18.17 | 17.78 | 17.92 | 17.77 | -0.99% | 691,981 |
| May 24, 2024 | 18.02 | 18.17 | 18.02 | 18.10 | 17.95 | 0.50% | 438,536 |
| May 23, 2024 | 18.16 | 18.19 | 17.87 | 18.01 | 17.86 | -0.72% | 460,488 |
| May 22, 2024 | 18.24 | 18.34 | 18.05 | 18.14 | 17.99 | -0.93% | 531,936 |
| May 21, 2024 | 18.11 | 18.36 | 17.93 | 18.31 | 18.16 | 1.10% | 585,438 |
| May 20, 2024 | 18.06 | 18.27 | 17.98 | 18.11 | 17.96 | 0.28% | 389,341 |
| May 17, 2024 | 18.25 | 18.39 | 18.00 | 18.06 | 17.91 | -0.93% | 377,729 |
| May 16, 2024 | 18.14 | 18.43 | 17.98 | 18.23 | 18.08 | 0.72% | 669,523 |
| May 15, 2024 | 18.71 | 18.71 | 17.93 | 18.10 | 17.95 | -3.21% | 764,480 |
| May 14, 2024 | 18.49 | 18.73 | 18.28 | 18.70 | 18.54 | 1.80% | 733,143 |
| May 13, 2024 | 18.48 | 18.71 | 18.24 | 18.37 | 18.22 | 0.27% | 803,049 |
| May 10, 2024 | 18.41 | 18.54 | 18.25 | 18.32 | 18.17 | -0.54% | 650,910 |
| May 9, 2024 | 18.57 | 18.60 | 18.03 | 18.42 | 18.27 | -0.70% | 1,039,645 |
| May 8, 2024 | 18.84 | 19.01 | 18.43 | 18.55 | 18.40 | -2.21% | 626,765 |
| May 7, 2024 | 19.30 | 19.64 | 18.94 | 18.97 | 18.81 | -1.51% | 754,795 |
| May 6, 2024 | 19.63 | 19.63 | 19.05 | 19.26 | 19.10 | 0.10% | 1,660,125 |
| May 3, 2024 | 19.88 | 19.95 | 19.08 | 19.24 | 19.08 | -1.59% | 1,167,470 |