Skip to main content
Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
13.23
-0.02 (-0.15%)
Feb 4, 2025, 4:00 PM EST - Market closed

Utz Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202513.1913.2812.7113.2313.23-0.15%1,408,835
Feb 3, 202513.1913.2812.9113.2513.25-0.82%1,074,185
Jan 31, 202513.3613.6713.2613.3613.36-0.82%832,644
Jan 30, 202513.5713.5813.2913.4713.470.37%771,649
Jan 29, 202513.6913.7013.3313.4213.42-2.33%1,090,916
Jan 28, 202513.5313.8713.4313.7413.741.55%1,793,190
Jan 27, 202513.5013.7013.4313.5313.532.11%2,112,859
Jan 24, 202513.8013.8313.2013.2513.25-4.61%3,260,030
Jan 23, 202513.5013.9413.4813.8913.892.51%764,002
Jan 22, 202513.8913.9113.5113.5513.55-2.87%1,094,424
Jan 21, 202514.2714.3513.6013.9513.95-2.04%961,553
Jan 17, 202513.9614.3513.8614.2414.242.30%806,395
Jan 16, 202513.6813.9313.3613.9213.920.36%953,945
Jan 15, 202513.8214.0713.6213.8713.871.91%1,147,176
Jan 14, 202513.9414.0813.3713.6113.61-2.30%1,698,834
Jan 13, 202513.4413.9713.3713.9313.933.65%1,300,538
Jan 10, 202513.9114.2013.3713.4413.44-5.02%1,296,824
Jan 8, 202514.3514.3513.4614.1514.15-2.35%1,946,718
Jan 7, 202514.5014.7814.3514.4914.490.62%891,176
Jan 6, 202514.9415.0314.3914.4014.40-4.13%966,529
Jan 3, 202515.1615.2114.7715.0215.02-0.86%1,140,305
Jan 2, 202515.7015.7915.1115.1515.15-3.26%598,439
Dec 31, 202415.5015.7215.4715.6615.661.29%771,799
Dec 30, 202415.5315.6015.3315.4615.46-0.71%821,201
Dec 27, 202415.6915.8415.4115.5715.57-0.83%539,701
Dec 26, 202415.5515.9815.5515.7015.700.26%571,309
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