Skip to main content
Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
17.10
+0.19 (1.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

Utz Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.9817.1516.8117.1017.101.12%534,027
Nov 21, 202416.7117.0916.5216.9116.910.89%528,478
Nov 20, 202416.4816.8216.3716.7616.761.02%513,724
Nov 19, 202416.4216.7616.2116.5916.591.04%533,512
Nov 18, 202416.4216.8116.2516.4216.420.74%603,806
Nov 15, 202416.8016.9516.2516.3016.30-3.38%637,103
Nov 14, 202416.6517.2316.5216.8716.871.81%792,316
Nov 13, 202417.3717.3816.5516.5716.57-4.82%1,123,198
Nov 12, 202417.5217.8217.3417.4117.41-773,593
Nov 11, 202417.5417.6717.2117.4117.41-0.11%686,207
Nov 8, 202417.0017.4516.9917.4317.432.83%1,355,733
Nov 7, 202417.7017.8116.7316.9516.95-5.94%1,272,775
Nov 6, 202417.6018.2917.6018.0218.024.59%949,092
Nov 5, 202417.1317.3616.9917.2317.23-0.63%575,400
Nov 4, 202416.9717.4116.9717.3417.34-0.06%447,792
Nov 1, 202417.5018.0817.1817.3517.350.75%1,094,157
Oct 31, 202416.9017.9216.5517.2217.226.23%1,207,765
Oct 30, 202416.3916.4816.0416.2116.21-1.46%782,960
Oct 29, 202416.5116.6016.3116.4516.45-0.90%570,426
Oct 28, 202416.6516.6816.4316.6016.600.85%783,826
Oct 25, 202416.6416.7616.4116.4616.46-0.96%480,135
Oct 24, 202416.5916.8216.5616.6216.62-0.78%607,795
Oct 23, 202416.6416.8916.5416.7516.75-400,300
Oct 22, 202416.9316.9316.6416.7516.75-0.83%409,212
Oct 21, 202417.5217.6416.8716.8916.89-3.21%398,382
Oct 18, 202417.6417.7717.3617.4517.45-1.08%477,590
Oct 17, 202417.6317.6817.3717.6417.640.46%434,170
Oct 16, 202417.5717.6817.5017.5617.560.23%326,561
Oct 15, 202417.6217.8617.5017.5217.520.34%433,248
Oct 14, 202417.1417.5016.9617.4617.462.17%347,846
Oct 11, 202416.8917.1216.8417.0917.090.89%450,927
Oct 10, 202416.7216.9516.6016.9416.941.62%396,579
Oct 9, 202417.1917.5416.5516.6716.67-3.08%736,430
Oct 8, 202416.9517.2116.6417.2017.201.78%499,401
Oct 7, 202417.0517.0516.6916.9016.90-1.00%423,904
Oct 4, 202417.1517.3716.9617.0717.07-0.35%536,340
Oct 3, 202417.4117.4116.9017.1317.13-2.17%641,451
Oct 2, 202417.9318.0617.4517.5117.51-2.78%1,007,118
Oct 1, 202417.7518.1817.6318.0118.011.75%788,453
Sep 30, 202417.8717.8717.4617.7017.70-1.06%595,575
Sep 27, 202417.5917.9617.5017.8917.892.29%350,028
Sep 26, 202417.6417.8517.3017.4917.49-0.91%715,010
Sep 25, 202417.6117.8317.4917.6517.650.34%544,053
Sep 24, 202417.1817.6517.1817.5917.592.03%540,757
Sep 23, 202417.3617.6017.1017.2417.24-2.27%664,142
Sep 20, 202418.1518.1517.5817.6417.64-2.76%1,145,669
Sep 19, 202418.4818.6318.0918.1418.14-2.47%601,162
Sep 18, 202418.1418.8918.0818.6018.602.20%1,190,738
Sep 17, 202417.7718.4017.7718.2018.202.82%654,263
Sep 16, 202417.8517.9717.6417.7017.70-0.28%411,186
Sep 13, 202417.5717.9417.5617.7517.681.31%445,294
Sep 12, 202417.2718.0917.1417.5217.451.33%369,042
Sep 11, 202417.6217.6517.1917.2917.22-2.43%639,030
Sep 10, 202417.6517.9917.5017.7217.65-593,822
Sep 9, 202417.6118.0817.5617.7217.650.23%1,031,436
Sep 6, 202417.6917.8817.4417.6817.610.34%585,893
Sep 5, 202417.7017.8517.3517.6217.55-1.78%1,032,833
Sep 4, 202417.4718.0917.4717.9417.872.34%942,915
Sep 3, 202416.7817.6916.7817.5317.463.79%778,579
Aug 30, 202416.8717.1016.7616.8916.820.96%333,361
Aug 29, 202416.8016.9016.5416.7316.66-417,433
Aug 28, 202417.0017.1016.7116.7316.66-1.59%475,113
Aug 27, 202417.0717.1916.9817.0016.93-0.12%592,804
Aug 26, 202417.2017.2016.9117.0216.95-0.12%482,830
Aug 23, 202416.9017.1816.8617.0416.970.59%565,418
Aug 22, 202417.1717.2916.8316.9416.87-0.94%741,358
Aug 21, 202417.1317.5617.0217.1017.030.65%765,239
Aug 20, 202417.0617.0616.8216.9916.92-0.64%460,342
Aug 19, 202416.9317.2116.7817.1017.031.24%1,344,731
Aug 16, 202416.8917.0316.7816.8916.820.24%500,988
Aug 15, 202416.9517.1616.7016.8516.78-808,281
Aug 14, 202416.6317.1016.5116.8516.782.68%911,667
Aug 13, 202416.5416.7416.2616.4116.35-0.61%678,806
Aug 12, 202417.1117.1616.2116.5116.45-4.18%884,900
Aug 9, 202417.4617.6016.9817.2317.16-0.98%1,519,159
Aug 8, 202417.1517.5317.0317.4017.332.17%1,215,876
Aug 7, 202416.6617.3216.4117.0316.962.04%1,403,092
Aug 6, 202416.1717.0016.1016.6916.622.96%1,510,594
Aug 5, 202416.4516.5915.9816.2116.15-0.25%1,981,290
Aug 2, 202415.4116.3515.4116.2516.193.11%1,188,614
Aug 1, 202415.8616.4515.2415.7615.706.20%1,144,178
Jul 31, 202414.8715.1114.8014.8414.78-0.27%869,444
Jul 30, 202414.5014.9514.5014.8814.822.55%827,983
Jul 29, 202414.3214.5414.1714.5114.450.35%798,618
Jul 26, 202414.7914.9014.4514.4614.40-1.57%951,174
Jul 25, 202414.6414.7514.3314.6914.630.75%1,212,629
Jul 24, 202414.5114.9414.4614.5814.52-0.21%1,338,408
Jul 23, 202414.8615.0914.5514.6114.55-1.48%1,120,617
Jul 22, 202415.6915.6914.8114.8314.77-5.06%982,966
Jul 19, 202415.9415.9415.3315.6215.56-2.07%611,136
Jul 18, 202416.0916.3715.9315.9515.89-1.48%566,476
Jul 17, 202415.6416.2615.6416.1916.132.79%850,399
Jul 16, 202415.2015.7815.2015.7515.693.96%1,083,722
Jul 15, 202415.1315.4415.0515.1515.090.60%825,387
Jul 12, 202415.4815.6314.8515.0615.00-1.95%919,430
Jul 11, 202415.0915.4714.8815.3615.302.67%912,024
Jul 10, 202415.2815.3714.9414.9614.90-2.16%788,802
Jul 9, 202416.3416.3815.2215.2915.23-6.14%1,128,919
Jul 8, 202416.5316.5616.0916.2916.23-1.27%668,054
Jul 5, 202416.3016.5016.1216.5016.440.67%333,728