Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	12.69	12.89	12.59	12.75	12.75	0.79%	1,149,441
Jun 25, 2025	12.72	12.80	12.34	12.65	12.65	-1.40%	1,093,120
Jun 24, 2025	12.94	13.01	12.76	12.83	12.83	-0.85%	837,602
Jun 23, 2025	13.06	13.14	12.63	12.94	12.94	-1.37%	782,072
Jun 20, 2025	13.30	13.43	13.12	13.12	13.12	-1.28%	954,869
Jun 18, 2025	13.27	13.50	13.07	13.29	13.29	0.83%	699,466
Jun 17, 2025	13.11	13.27	13.05	13.18	13.18	0.23%	815,464
Jun 16, 2025	13.08	13.29	12.90	13.15	13.15	0.31%	764,184
Jun 13, 2025	13.37	13.50	13.07	13.11	13.05	-2.24%	668,121
Jun 12, 2025	13.39	13.45	13.31	13.41	13.35	-0.30%	1,064,026
Jun 11, 2025	13.62	13.79	13.43	13.45	13.39	-0.74%	854,971
Jun 10, 2025	13.99	14.11	13.37	13.55	13.49	-3.08%	1,243,110
Jun 9, 2025	13.69	14.00	13.64	13.98	13.92	2.42%	752,730
Jun 6, 2025	13.83	13.89	13.61	13.65	13.59	-0.36%	615,000
Jun 5, 2025	13.51	13.84	13.41	13.70	13.64	0.96%	828,477
Jun 4, 2025	13.64	13.70	13.52	13.57	13.51	0.52%	670,932
Jun 3, 2025	13.41	13.60	13.30	13.50	13.44	0.22%	980,767
Jun 2, 2025	13.13	13.50	13.13	13.47	13.41	1.81%	1,089,791
May 30, 2025	13.14	13.55	13.05	13.23	13.17	0.92%	1,523,441
May 29, 2025	12.98	13.20	12.97	13.11	13.05	0.85%	846,817
May 28, 2025	13.05	13.15	12.92	13.00	12.94	-0.31%	988,555
May 27, 2025	12.35	13.04	12.28	13.04	12.98	6.36%	1,368,165
May 23, 2025	12.03	12.28	11.95	12.26	12.20	0.91%	967,777
May 22, 2025	12.23	12.28	12.08	12.15	12.09	-1.14%	1,360,539
May 21, 2025	12.69	12.74	12.26	12.29	12.23	-3.53%	896,271
May 20, 2025	12.66	12.80	12.63	12.74	12.68	0.63%	860,375
May 19, 2025	12.85	12.93	12.64	12.66	12.60	-2.39%	723,626
May 16, 2025	12.89	12.97	12.72	12.97	12.91	0.86%	985,174
May 15, 2025	12.62	12.90	12.62	12.86	12.80	2.14%	1,158,648
May 14, 2025	12.55	12.74	12.43	12.59	12.53	-0.16%	1,169,551
May 13, 2025	12.40	12.82	12.23	12.61	12.55	1.86%	1,558,194
May 12, 2025	12.55	12.69	12.36	12.38	12.32	-0.72%	1,322,021
May 9, 2025	12.46	12.71	12.27	12.47	12.41	0.97%	1,595,766
May 8, 2025	12.15	12.41	12.01	12.35	12.29	1.98%	1,240,941
May 7, 2025	12.10	12.23	11.77	12.11	12.05	-0.08%	1,730,084
May 6, 2025	11.88	12.19	11.70	12.12	12.06	4.30%	2,414,283
May 5, 2025	11.97	11.97	11.53	11.62	11.57	-2.43%	1,916,568
May 2, 2025	12.15	12.22	11.71	11.91	11.86	-1.89%	2,900,351
May 1, 2025	12.90	13.22	11.90	12.14	12.08	-8.65%	5,103,008
Apr 30, 2025	13.45	13.52	13.14	13.29	13.23	-0.60%	1,198,909
Apr 29, 2025	13.13	13.39	12.96	13.37	13.31	1.29%	723,700
Apr 28, 2025	13.33	13.41	13.05	13.20	13.14	-1.35%	748,898
Apr 25, 2025	13.66	13.71	13.11	13.38	13.32	-2.41%	860,874
Apr 24, 2025	13.85	13.88	13.44	13.71	13.65	2.39%	1,412,590
Apr 23, 2025	13.52	13.62	13.20	13.39	13.33	-1.40%	1,186,658
Apr 22, 2025	13.52	13.72	13.41	13.58	13.52	-1.67%	1,083,701
Apr 21, 2025	13.68	13.82	13.47	13.81	13.75	0.66%	749,166
Apr 17, 2025	13.34	13.74	13.01	13.72	13.66	1.11%	2,267,759
Apr 16, 2025	14.12	14.12	13.50	13.57	13.51	-3.83%	1,147,855
Apr 15, 2025	13.71	14.20	13.64	14.11	14.05	2.69%	2,088,367