Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
7.07
+0.27 (3.97%)
At close: Jun 5, 2026, 4:00 PM EDT
7.00
-0.07 (-0.99%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Utz Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.83 | 7.12 | 6.80 | 7.07 | 7.07 | 3.97% | 2,100,210 |
| Jun 4, 2026 | 7.24 | 7.27 | 6.78 | 6.80 | 6.80 | -4.36% | 1,934,039 |
| Jun 3, 2026 | 7.11 | 7.19 | 7.03 | 7.11 | 7.11 | 0.57% | 1,344,063 |
| Jun 2, 2026 | 7.20 | 7.21 | 7.05 | 7.07 | 7.07 | -2.21% | 1,359,600 |
| Jun 1, 2026 | 7.25 | 7.41 | 7.07 | 7.23 | 7.23 | -1.23% | 1,520,055 |
| May 29, 2026 | 7.37 | 7.45 | 7.25 | 7.32 | 7.32 | -2.40% | 1,778,438 |
| May 28, 2026 | 7.41 | 7.57 | 7.38 | 7.50 | 7.50 | 0.67% | 1,427,567 |
| May 27, 2026 | 7.62 | 7.72 | 7.41 | 7.45 | 7.45 | -0.40% | 1,622,556 |
| May 26, 2026 | 7.70 | 7.75 | 7.46 | 7.48 | 7.48 | -3.73% | 2,030,237 |
| May 22, 2026 | 7.71 | 7.90 | 7.67 | 7.77 | 7.77 | 0.91% | 1,311,566 |
| May 21, 2026 | 7.60 | 7.80 | 7.51 | 7.70 | 7.70 | -0.26% | 1,730,675 |
| May 20, 2026 | 7.41 | 7.75 | 7.17 | 7.72 | 7.72 | 3.49% | 2,702,527 |
| May 19, 2026 | 7.37 | 7.57 | 7.21 | 7.46 | 7.46 | 1.63% | 3,247,989 |
| May 18, 2026 | 6.98 | 7.42 | 6.98 | 7.34 | 7.34 | 4.26% | 2,576,446 |
| May 15, 2026 | 7.11 | 7.19 | 6.92 | 7.04 | 7.04 | -0.71% | 1,997,802 |
| May 14, 2026 | 7.11 | 7.27 | 6.97 | 7.09 | 7.09 | 2.01% | 2,868,169 |
| May 13, 2026 | 7.30 | 7.32 | 6.93 | 6.95 | 6.95 | -5.95% | 2,840,430 |
| May 12, 2026 | 7.32 | 7.41 | 7.22 | 7.39 | 7.39 | 2.50% | 3,003,229 |
| May 11, 2026 | 7.61 | 7.67 | 7.20 | 7.21 | 7.21 | -3.87% | 2,234,415 |
| May 8, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -2.85% | 2,045,911 |
| May 7, 2026 | 8.31 | 8.43 | 7.70 | 7.72 | 7.72 | -6.99% | 2,864,771 |
| May 6, 2026 | 8.16 | 8.68 | 8.03 | 8.30 | 8.30 | 7.93% | 3,466,759 |
| May 5, 2026 | 7.62 | 7.80 | 7.51 | 7.69 | 7.69 | - | 1,470,682 |
| May 4, 2026 | 7.75 | 7.84 | 7.61 | 7.69 | 7.69 | -1.03% | 1,482,073 |
| May 1, 2026 | 8.04 | 8.14 | 7.74 | 7.77 | 7.77 | -2.39% | 1,527,592 |
| Apr 30, 2026 | 7.74 | 8.01 | 7.74 | 7.96 | 7.96 | 2.71% | 1,364,932 |
| Apr 29, 2026 | 7.96 | 8.07 | 7.72 | 7.75 | 7.75 | -3.25% | 1,653,625 |
| Apr 28, 2026 | 7.84 | 8.08 | 7.75 | 8.01 | 8.01 | 2.69% | 1,757,559 |
| Apr 27, 2026 | 7.74 | 7.95 | 7.74 | 7.80 | 7.80 | 0.52% | 1,776,444 |
| Apr 24, 2026 | 7.54 | 7.86 | 7.51 | 7.76 | 7.76 | 2.51% | 1,993,274 |
| Apr 23, 2026 | 7.57 | 7.68 | 7.51 | 7.57 | 7.57 | -0.39% | 1,101,658 |
| Apr 22, 2026 | 7.63 | 7.80 | 7.56 | 7.60 | 7.60 | 0.66% | 1,280,526 |
| Apr 21, 2026 | 7.62 | 7.69 | 7.43 | 7.55 | 7.55 | -0.92% | 2,484,745 |
| Apr 20, 2026 | 7.55 | 7.70 | 7.46 | 7.62 | 7.62 | 0.66% | 1,862,313 |
| Apr 17, 2026 | 7.88 | 8.01 | 7.55 | 7.57 | 7.57 | -3.57% | 1,444,766 |
| Apr 16, 2026 | 7.74 | 7.90 | 7.71 | 7.85 | 7.85 | 1.42% | 1,341,032 |
| Apr 15, 2026 | 7.86 | 7.94 | 7.60 | 7.74 | 7.74 | -1.15% | 2,370,407 |
| Apr 14, 2026 | 7.60 | 8.00 | 7.60 | 7.83 | 7.83 | 3.71% | 3,339,468 |
| Apr 13, 2026 | 7.45 | 7.58 | 7.29 | 7.55 | 7.55 | 0.84% | 1,176,425 |
| Apr 10, 2026 | 7.55 | 7.61 | 7.47 | 7.55 | 7.49 | 0.40% | 1,255,870 |
| Apr 9, 2026 | 7.43 | 7.61 | 7.43 | 7.52 | 7.46 | -0.79% | 1,603,665 |
| Apr 8, 2026 | 7.89 | 7.94 | 7.53 | 7.58 | 7.52 | -1.81% | 2,300,841 |
| Apr 7, 2026 | 7.63 | 7.77 | 7.57 | 7.72 | 7.66 | -0.26% | 1,210,203 |
| Apr 6, 2026 | 7.67 | 7.81 | 7.58 | 7.74 | 7.68 | 0.39% | 1,228,470 |
| Apr 2, 2026 | 7.60 | 7.77 | 7.51 | 7.71 | 7.65 | -0.13% | 1,904,143 |
| Apr 1, 2026 | 7.86 | 8.01 | 7.72 | 7.72 | 7.66 | -2.53% | 1,478,945 |
| Mar 31, 2026 | 7.85 | 7.96 | 7.55 | 7.92 | 7.85 | 1.15% | 2,979,176 |
| Mar 30, 2026 | 7.42 | 7.83 | 7.37 | 7.83 | 7.76 | 5.67% | 2,176,904 |
| Mar 27, 2026 | 7.42 | 7.64 | 7.36 | 7.41 | 7.35 | -0.67% | 1,287,778 |
| Mar 26, 2026 | 7.54 | 7.67 | 7.44 | 7.46 | 7.40 | -1.32% | 1,296,888 |