Utz Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	13.78	14.42	13.78	14.01	14.01	1.67%	3,299,751
Mar 6, 2025	13.73	13.87	13.27	13.78	13.78	0.29%	2,170,012
Mar 5, 2025	13.75	13.97	13.60	13.74	13.74	-0.51%	966,923
Mar 4, 2025	13.99	14.28	13.72	13.81	13.81	-0.36%	1,714,442
Mar 3, 2025	13.53	14.02	13.53	13.86	13.86	1.76%	1,145,434
Feb 28, 2025	13.63	13.77	13.49	13.62	13.62	0.52%	1,200,266
Feb 27, 2025	13.67	13.71	13.51	13.55	13.55	-1.38%	945,731
Feb 26, 2025	14.26	14.26	13.70	13.74	13.74	-2.83%	842,859
Feb 25, 2025	14.17	14.43	14.08	14.14	14.14	1.65%	1,178,517
Feb 24, 2025	14.02	14.31	13.81	13.91	13.91	-1.35%	1,002,656
Feb 21, 2025	13.98	14.48	13.96	14.10	14.10	1.81%	1,147,126
Feb 20, 2025	13.66	14.55	13.66	13.85	13.85	2.82%	1,896,227
Feb 19, 2025	13.20	13.51	13.08	13.47	13.47	2.20%	1,593,304
Feb 18, 2025	13.22	13.31	12.83	13.18	13.18	-1.35%	1,427,130
Feb 14, 2025	13.90	13.98	13.28	13.36	13.36	-3.40%	833,361
Feb 13, 2025	13.77	13.90	13.43	13.83	13.83	1.02%	542,355
Feb 12, 2025	13.54	13.79	13.54	13.69	13.69	-0.51%	742,045
Feb 11, 2025	13.67	13.85	13.56	13.76	13.76	0.66%	659,405
Feb 10, 2025	13.35	13.69	13.26	13.67	13.67	2.24%	676,028
Feb 7, 2025	13.60	13.69	13.27	13.37	13.37	-1.18%	583,834
Feb 6, 2025	13.51	13.76	13.36	13.53	13.53	1.35%	803,461
Feb 5, 2025	13.19	13.38	13.08	13.35	13.35	0.91%	689,145
Feb 4, 2025	13.19	13.28	12.71	13.23	13.23	-0.15%	1,408,957
Feb 3, 2025	13.19	13.28	12.91	13.25	13.25	-0.82%	1,074,185
Jan 31, 2025	13.36	13.67	13.26	13.36	13.36	-0.82%	832,644
Jan 30, 2025	13.57	13.58	13.29	13.47	13.47	0.37%	771,649
Jan 29, 2025	13.69	13.70	13.33	13.42	13.42	-2.33%	1,090,916
Jan 28, 2025	13.53	13.87	13.43	13.74	13.74	1.55%	1,793,190
Jan 27, 2025	13.50	13.70	13.43	13.53	13.53	2.11%	2,112,859
Jan 24, 2025	13.80	13.83	13.20	13.25	13.25	-4.61%	3,260,030
Jan 23, 2025	13.50	13.94	13.48	13.89	13.89	2.51%	764,002
Jan 22, 2025	13.89	13.91	13.51	13.55	13.55	-2.87%	1,094,424
Jan 21, 2025	14.27	14.35	13.60	13.95	13.95	-2.04%	961,553
Jan 17, 2025	13.96	14.35	13.86	14.24	14.24	2.30%	806,395
Jan 16, 2025	13.68	13.93	13.36	13.92	13.92	0.36%	953,945
Jan 15, 2025	13.82	14.07	13.62	13.87	13.87	1.91%	1,147,176
Jan 14, 2025	13.94	14.08	13.37	13.61	13.61	-2.30%	1,698,834
Jan 13, 2025	13.44	13.97	13.37	13.93	13.93	3.65%	1,300,538
Jan 10, 2025	13.91	14.20	13.37	13.44	13.44	-5.02%	1,296,824
Jan 8, 2025	14.35	14.35	13.46	14.15	14.15	-2.35%	1,946,718
Jan 7, 2025	14.50	14.78	14.35	14.49	14.49	0.62%	891,176
Jan 6, 2025	14.94	15.03	14.39	14.40	14.40	-4.13%	966,529
Jan 3, 2025	15.16	15.21	14.77	15.02	15.02	-0.86%	1,140,305
Jan 2, 2025	15.70	15.79	15.11	15.15	15.15	-3.26%	598,439
Dec 31, 2024	15.50	15.72	15.47	15.66	15.66	1.29%	771,799
Dec 30, 2024	15.53	15.60	15.33	15.46	15.46	-0.71%	821,201
Dec 27, 2024	15.69	15.84	15.41	15.57	15.57	-0.83%	539,701
Dec 26, 2024	15.55	15.98	15.55	15.70	15.70	0.26%	571,309
Dec 24, 2024	15.56	15.71	15.47	15.66	15.66	0.77%	372,638
Dec 23, 2024	15.73	15.94	15.45	15.54	15.54	-1.89%	631,393