Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.70	13.94	13.67	13.85	13.85	1.47%	577,238
Sep 4, 2025	13.46	13.74	13.46	13.65	13.65	1.94%	672,940
Sep 3, 2025	13.30	13.48	13.21	13.39	13.39	0.37%	764,620
Sep 2, 2025	13.39	13.45	13.20	13.34	13.34	-0.60%	510,976
Aug 29, 2025	13.46	13.55	13.36	13.42	13.42	0.07%	571,762
Aug 28, 2025	13.48	13.54	13.29	13.41	13.41	-0.59%	731,840
Aug 27, 2025	13.22	13.52	13.22	13.49	13.49	1.50%	663,473
Aug 26, 2025	13.31	13.41	13.15	13.29	13.29	-0.37%	844,126
Aug 25, 2025	13.27	13.55	13.17	13.34	13.34	-	969,293
Aug 22, 2025	12.99	13.39	12.92	13.34	13.34	3.41%	773,884
Aug 21, 2025	12.92	13.01	12.80	12.90	12.90	-1.00%	440,693
Aug 20, 2025	13.06	13.24	12.96	13.03	13.03	0.54%	573,487
Aug 19, 2025	12.90	13.07	12.81	12.96	12.96	0.93%	678,896
Aug 18, 2025	12.97	13.02	12.79	12.84	12.84	-0.70%	653,286
Aug 15, 2025	13.27	13.35	12.90	12.93	12.93	-2.19%	662,071
Aug 14, 2025	13.13	13.27	12.99	13.22	13.22	0.15%	698,311
Aug 13, 2025	12.86	13.31	12.76	13.20	13.20	2.64%	1,233,601
Aug 12, 2025	12.48	12.87	12.48	12.86	12.86	3.13%	1,259,368
Aug 11, 2025	12.83	12.90	12.38	12.47	12.47	-2.35%	964,281
Aug 8, 2025	13.00	13.10	12.65	12.77	12.77	-1.84%	775,803
Aug 7, 2025	13.06	13.17	12.83	13.01	13.01	0.54%	532,580
Aug 6, 2025	13.22	13.23	12.82	12.94	12.94	-2.12%	1,113,199
Aug 5, 2025	13.70	13.70	13.15	13.22	13.22	-3.85%	1,624,883
Aug 4, 2025	13.55	13.88	13.39	13.75	13.75	0.81%	949,101
Aug 1, 2025	12.92	13.68	12.77	13.64	13.64	4.68%	1,720,018
Jul 31, 2025	12.75	13.72	11.88	13.03	13.03	-6.46%	3,705,355
Jul 30, 2025	14.41	14.44	13.80	13.93	13.93	-1.90%	1,230,635
Jul 29, 2025	14.15	14.25	14.00	14.20	14.20	0.78%	1,004,632
Jul 28, 2025	14.18	14.28	13.93	14.09	14.09	-1.61%	984,574
Jul 25, 2025	14.41	14.42	14.20	14.32	14.32	-0.97%	810,921
Jul 24, 2025	14.44	14.53	14.34	14.46	14.46	-0.21%	798,399
Jul 23, 2025	14.42	14.67	14.32	14.49	14.49	0.42%	1,082,973
Jul 22, 2025	14.07	14.56	13.98	14.43	14.43	2.85%	1,288,722
Jul 21, 2025	14.16	14.26	13.98	14.03	14.03	-0.07%	733,634
Jul 18, 2025	14.17	14.26	13.98	14.04	14.04	-0.50%	838,312
Jul 17, 2025	14.05	14.22	13.90	14.11	14.11	1.29%	664,092
Jul 16, 2025	13.73	13.98	13.64	13.93	13.93	1.68%	717,673
Jul 15, 2025	13.93	14.04	13.70	13.70	13.70	-1.51%	899,479
Jul 14, 2025	13.74	13.95	13.63	13.91	13.91	1.24%	860,583
Jul 11, 2025	13.78	13.83	13.47	13.74	13.74	-0.29%	961,848
Jul 10, 2025	13.01	13.86	12.95	13.78	13.78	5.03%	1,567,517
Jul 9, 2025	13.02	13.16	12.78	13.12	13.12	0.69%	1,124,485
Jul 8, 2025	12.80	13.13	12.76	13.03	13.03	1.01%	1,961,438
Jul 7, 2025	13.17	13.18	12.85	12.90	12.90	-2.12%	1,181,647
Jul 3, 2025	13.30	13.36	13.05	13.18	13.18	-0.30%	714,176
Jul 2, 2025	13.08	13.31	12.95	13.22	13.22	0.46%	982,941
Jul 1, 2025	12.54	13.39	12.53	13.16	13.16	4.86%	1,535,986
Jun 30, 2025	12.53	12.63	12.36	12.55	12.55	0.80%	929,238
Jun 27, 2025	12.74	12.85	12.43	12.45	12.45	-2.35%	3,664,220
Jun 26, 2025	12.69	12.89	12.59	12.75	12.75	0.79%	1,149,546