Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	9.60	9.78	9.49	9.57	9.51	-0.62%	1,396,712
Dec 8, 2025	9.55	9.73	9.46	9.63	9.57	0.52%	1,226,463
Dec 5, 2025	9.68	9.92	9.54	9.58	9.52	0.42%	1,399,495
Dec 4, 2025	9.73	9.73	9.39	9.54	9.48	-1.24%	1,531,075
Dec 3, 2025	9.46	9.89	9.46	9.66	9.60	3.21%	1,516,951
Dec 2, 2025	9.83	9.84	9.34	9.36	9.30	-4.88%	2,226,484
Dec 1, 2025	9.59	9.85	9.47	9.84	9.78	1.55%	1,785,514
Nov 28, 2025	9.67	9.76	9.54	9.69	9.63	0.31%	590,187
Nov 26, 2025	9.37	9.70	9.33	9.66	9.60	2.88%	1,874,587
Nov 25, 2025	9.41	9.64	9.27	9.39	9.33	1.84%	2,107,574
Nov 24, 2025	9.49	9.57	9.20	9.22	9.16	-3.25%	1,523,604
Nov 21, 2025	9.54	9.86	9.49	9.53	9.47	-0.10%	1,519,669
Nov 20, 2025	9.78	9.84	9.48	9.54	9.48	-0.31%	949,041
Nov 19, 2025	10.04	10.07	9.52	9.57	9.51	-4.78%	1,191,460
Nov 18, 2025	10.02	10.13	9.82	10.05	9.99	0.40%	1,390,278
Nov 17, 2025	10.51	10.55	10.00	10.01	9.95	-4.85%	1,448,252
Nov 14, 2025	10.36	10.57	10.24	10.52	10.46	1.15%	1,251,628
Nov 13, 2025	10.41	10.65	10.22	10.40	10.34	-0.67%	1,583,633
Nov 12, 2025	10.32	10.51	10.21	10.47	10.41	1.45%	1,246,862
Nov 11, 2025	10.17	10.40	10.07	10.32	10.26	3.30%	1,867,689
Nov 10, 2025	9.99	10.12	9.86	9.99	9.93	0.81%	1,282,502
Nov 7, 2025	10.29	10.39	9.78	9.91	9.85	-3.22%	1,358,089
Nov 6, 2025	10.43	10.47	10.09	10.24	10.18	-2.20%	1,378,761
Nov 5, 2025	10.58	10.78	10.30	10.47	10.41	3.56%	2,554,732
Nov 4, 2025	10.44	10.58	10.07	10.11	10.05	-2.79%	2,423,412
Nov 3, 2025	10.69	10.69	10.14	10.40	10.34	-1.23%	3,671,361
Oct 31, 2025	10.36	10.62	10.23	10.53	10.47	0.86%	2,462,085
Oct 30, 2025	12.22	12.22	10.19	10.44	10.38	-12.64%	3,071,889
Oct 29, 2025	12.14	12.20	11.70	11.95	11.88	-2.37%	1,393,576