Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	9.78	9.84	9.48	9.54	9.54	-0.31%	948,237
Nov 19, 2025	10.04	10.07	9.52	9.57	9.57	-4.78%	1,191,460
Nov 18, 2025	10.02	10.13	9.82	10.05	10.05	0.40%	1,390,278
Nov 17, 2025	10.51	10.55	10.00	10.01	10.01	-4.85%	1,448,252
Nov 14, 2025	10.36	10.57	10.24	10.52	10.52	1.15%	1,251,628
Nov 13, 2025	10.41	10.65	10.22	10.40	10.40	-0.67%	1,583,633
Nov 12, 2025	10.32	10.51	10.21	10.47	10.47	1.45%	1,246,862
Nov 11, 2025	10.17	10.40	10.07	10.32	10.32	3.30%	1,867,689
Nov 10, 2025	9.99	10.12	9.86	9.99	9.99	0.81%	1,282,502
Nov 7, 2025	10.29	10.39	9.78	9.91	9.91	-3.22%	1,358,089
Nov 6, 2025	10.43	10.47	10.09	10.24	10.24	-2.20%	1,378,761
Nov 5, 2025	10.58	10.78	10.30	10.47	10.47	3.56%	2,554,732
Nov 4, 2025	10.44	10.58	10.07	10.11	10.11	-2.79%	2,423,412
Nov 3, 2025	10.69	10.69	10.14	10.40	10.40	-1.23%	3,671,361
Oct 31, 2025	10.36	10.62	10.23	10.53	10.53	0.86%	2,462,085
Oct 30, 2025	12.22	12.22	10.19	10.44	10.44	-12.64%	3,071,889
Oct 29, 2025	12.14	12.20	11.70	11.95	11.95	-2.37%	1,393,576
Oct 28, 2025	12.26	12.40	12.10	12.24	12.24	-0.16%	2,521,894
Oct 27, 2025	12.45	12.50	11.99	12.26	12.26	-1.68%	1,600,046
Oct 24, 2025	12.40	12.50	12.25	12.47	12.47	0.89%	600,834
Oct 23, 2025	12.59	12.59	12.31	12.36	12.36	-2.14%	465,278
Oct 22, 2025	12.45	12.76	12.39	12.63	12.63	1.20%	471,474
Oct 21, 2025	12.56	12.66	12.45	12.48	12.48	-0.32%	529,677
Oct 20, 2025	12.31	12.53	12.29	12.52	12.52	2.37%	626,520
Oct 17, 2025	12.36	12.50	12.15	12.23	12.23	-0.81%	770,008
Oct 16, 2025	12.33	12.65	12.27	12.33	12.33	0.24%	753,282
Oct 15, 2025	12.26	12.52	12.22	12.30	12.30	0.41%	640,644
Oct 14, 2025	12.11	12.33	12.04	12.25	12.25	0.99%	713,759
Oct 13, 2025	12.10	12.20	11.96	12.13	12.13	-0.16%	800,317
Oct 10, 2025	12.28	12.42	12.10	12.15	12.15	-0.33%	747,113
Oct 9, 2025	11.96	12.19	11.84	12.19	12.19	1.84%	493,311
Oct 8, 2025	12.14	12.16	11.96	11.97	11.97	-1.80%	810,973
Oct 7, 2025	12.19	12.26	12.04	12.19	12.19	-0.16%	555,678
Oct 6, 2025	12.41	12.41	12.13	12.21	12.21	-1.93%	522,563
Oct 3, 2025	12.21	12.56	12.21	12.45	12.45	1.97%	660,889
Oct 2, 2025	12.28	12.30	12.07	12.21	12.21	-0.73%	462,101
Oct 1, 2025	12.14	12.37	12.05	12.30	12.30	1.23%	760,119
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