Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	12.14	12.37	12.05	12.30	-	1.23%	759,913
Sep 30, 2025	11.89	12.24	11.89	12.15	12.15	2.53%	895,376
Sep 29, 2025	12.10	12.10	11.73	11.85	11.85	-2.23%	1,054,201
Sep 26, 2025	12.10	12.24	12.01	12.12	12.12	0.41%	879,896
Sep 25, 2025	12.52	12.52	11.73	12.07	12.07	-2.90%	1,205,926
Sep 24, 2025	12.42	12.66	12.33	12.43	12.43	-0.16%	1,024,353
Sep 23, 2025	12.85	12.88	12.40	12.45	12.45	-2.20%	959,898
Sep 22, 2025	12.63	12.81	12.56	12.73	12.73	-0.31%	961,346
Sep 19, 2025	12.84	12.84	12.62	12.77	12.77	-0.23%	1,166,007
Sep 18, 2025	12.40	12.82	12.39	12.80	12.80	2.89%	1,104,793
Sep 17, 2025	12.79	12.85	12.42	12.44	12.44	-2.66%	861,917
Sep 16, 2025	12.52	12.82	12.46	12.78	12.78	2.08%	889,389
Sep 15, 2025	12.88	12.92	12.51	12.52	12.52	-3.32%	662,925
Sep 12, 2025	13.01	13.02	12.73	12.95	12.89	-0.46%	682,599
Sep 11, 2025	12.99	13.18	12.95	13.01	12.95	-0.08%	732,498
Sep 10, 2025	13.03	13.09	12.79	13.02	12.96	-0.69%	665,784
Sep 9, 2025	13.54	13.65	13.10	13.11	13.05	-3.10%	923,280
Sep 8, 2025	13.73	13.81	13.48	13.53	13.46	-2.31%	884,048
Sep 5, 2025	13.70	13.94	13.67	13.85	13.78	1.47%	577,245
Sep 4, 2025	13.46	13.74	13.46	13.65	13.58	1.94%	672,940
Sep 3, 2025	13.30	13.48	13.21	13.39	13.33	0.37%	764,620
Sep 2, 2025	13.39	13.45	13.20	13.34	13.28	-0.60%	510,976
Aug 29, 2025	13.46	13.55	13.36	13.42	13.36	0.07%	571,762
Aug 28, 2025	13.48	13.54	13.29	13.41	13.35	-0.59%	731,840
Aug 27, 2025	13.22	13.52	13.22	13.49	13.43	1.50%	663,473
Aug 26, 2025	13.31	13.41	13.15	13.29	13.23	-0.37%	844,126
Aug 25, 2025	13.27	13.55	13.17	13.34	13.28	-	969,293
Aug 22, 2025	12.99	13.39	12.92	13.34	13.28	3.41%	773,884
Aug 21, 2025	12.92	13.01	12.80	12.90	12.84	-1.00%	440,693
Aug 20, 2025	13.06	13.24	12.96	13.03	12.97	0.54%	573,487
Aug 19, 2025	12.90	13.07	12.81	12.96	12.90	0.93%	678,896
Aug 18, 2025	12.97	13.02	12.79	12.84	12.78	-0.70%	653,286
Aug 15, 2025	13.27	13.35	12.90	12.93	12.87	-2.19%	662,071
Aug 14, 2025	13.13	13.27	12.99	13.22	13.16	0.15%	698,311
Aug 13, 2025	12.86	13.31	12.76	13.20	13.14	2.64%	1,233,601
Aug 12, 2025	12.48	12.87	12.48	12.86	12.80	3.13%	1,259,368
Aug 11, 2025	12.83	12.90	12.38	12.47	12.41	-2.35%	964,281
Aug 8, 2025	13.00	13.10	12.65	12.77	12.71	-1.84%	775,803
Aug 7, 2025	13.06	13.17	12.83	13.01	12.95	0.54%	532,580
Aug 6, 2025	13.22	13.23	12.82	12.94	12.88	-2.12%	1,113,199
Aug 5, 2025	13.70	13.70	13.15	13.22	13.16	-3.85%	1,624,883
Aug 4, 2025	13.55	13.88	13.39	13.75	13.68	0.81%	949,101
Aug 1, 2025	12.92	13.68	12.77	13.64	13.57	4.68%	1,720,018
Jul 31, 2025	12.75	13.72	11.88	13.03	12.97	-6.46%	3,705,355
Jul 30, 2025	14.41	14.44	13.80	13.93	13.86	-1.90%	1,230,635
Jul 29, 2025	14.15	14.25	14.00	14.20	14.13	0.78%	1,004,632
Jul 28, 2025	14.18	14.28	13.93	14.09	14.02	-1.61%	984,574
Jul 25, 2025	14.41	14.42	14.20	14.32	14.25	-0.97%	810,921
Jul 24, 2025	14.44	14.53	14.34	14.46	14.39	-0.21%	798,399
Jul 23, 2025	14.42	14.67	14.32	14.49	14.42	0.42%	1,082,973