Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	12.45	12.76	12.39	12.63	12.63	1.20%	470,226
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
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