Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
7.76
+0.19 (2.51%)
At close: Apr 24, 2026, 4:00 PM EDT
7.82
+0.06 (0.77%)
After-hours: Apr 24, 2026, 7:51 PM EDT
Utz Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.54 | 7.86 | 7.51 | 7.76 | 7.76 | 2.51% | 1,725,731 |
| Apr 23, 2026 | 7.57 | 7.68 | 7.51 | 7.57 | 7.57 | -0.39% | 1,101,503 |
| Apr 22, 2026 | 7.63 | 7.80 | 7.56 | 7.60 | 7.60 | 0.66% | 1,199,154 |
| Apr 21, 2026 | 7.62 | 7.69 | 7.43 | 7.55 | 7.55 | -0.92% | 2,482,958 |
| Apr 20, 2026 | 7.55 | 7.70 | 7.46 | 7.62 | 7.62 | 0.66% | 1,723,836 |
| Apr 17, 2026 | 7.88 | 8.01 | 7.55 | 7.57 | 7.57 | -3.57% | 1,443,574 |
| Apr 16, 2026 | 7.74 | 7.90 | 7.71 | 7.85 | 7.85 | 1.42% | 1,334,765 |
| Apr 15, 2026 | 7.86 | 7.94 | 7.60 | 7.74 | 7.74 | -1.15% | 2,363,998 |
| Apr 14, 2026 | 7.60 | 8.00 | 7.60 | 7.83 | 7.83 | 3.71% | 3,339,268 |
| Apr 13, 2026 | 7.45 | 7.58 | 7.29 | 7.55 | 7.55 | - | 1,175,669 |
| 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 |
| Mar 25, 2026 | 7.31 | 7.57 | 7.12 | 7.56 | 7.50 | 4.28% | 2,420,340 |
| Mar 24, 2026 | 7.41 | 7.48 | 7.20 | 7.25 | 7.19 | -2.42% | 1,922,435 |
| Mar 23, 2026 | 7.65 | 7.65 | 7.29 | 7.43 | 7.37 | -1.46% | 3,076,539 |
| Mar 20, 2026 | 7.73 | 7.78 | 7.53 | 7.54 | 7.48 | -2.08% | 2,777,961 |
| Mar 19, 2026 | 7.52 | 7.74 | 7.51 | 7.70 | 7.64 | 1.32% | 1,751,445 |
| Mar 18, 2026 | 7.51 | 7.70 | 7.42 | 7.60 | 7.54 | -0.13% | 1,926,843 |
| Mar 17, 2026 | 7.75 | 7.86 | 7.60 | 7.61 | 7.55 | -0.91% | 1,400,586 |
| Mar 16, 2026 | 7.70 | 7.75 | 7.65 | 7.68 | 7.62 | 1.59% | 1,054,226 |
| Mar 13, 2026 | 7.39 | 7.64 | 7.36 | 7.56 | 7.50 | 3.56% | 1,409,292 |
| Mar 12, 2026 | 7.51 | 7.58 | 7.26 | 7.30 | 7.24 | -2.93% | 1,772,173 |
| Mar 11, 2026 | 7.89 | 7.90 | 7.40 | 7.52 | 7.46 | -4.57% | 3,480,609 |
| Mar 10, 2026 | 8.19 | 8.23 | 7.86 | 7.88 | 7.81 | -4.02% | 1,808,281 |
| Mar 9, 2026 | 8.59 | 8.59 | 8.16 | 8.21 | 8.14 | -4.20% | 2,301,706 |
| Mar 6, 2026 | 8.55 | 8.60 | 8.37 | 8.57 | 8.50 | -0.58% | 1,898,625 |
| Mar 5, 2026 | 8.65 | 8.71 | 8.54 | 8.62 | 8.55 | -0.23% | 1,662,797 |
| Mar 4, 2026 | 8.72 | 8.75 | 8.59 | 8.64 | 8.57 | -0.58% | 1,347,223 |
| Mar 3, 2026 | 8.93 | 8.98 | 8.66 | 8.69 | 8.62 | -3.55% | 1,636,649 |
| Mar 2, 2026 | 9.28 | 9.29 | 8.99 | 9.01 | 8.93 | -3.01% | 1,607,896 |
| Feb 27, 2026 | 9.32 | 9.55 | 9.28 | 9.29 | 9.21 | -0.85% | 1,828,896 |
| Feb 26, 2026 | 9.45 | 9.54 | 9.20 | 9.37 | 9.29 | -0.85% | 1,339,743 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.18 | 9.45 | 9.37 | -1.56% | 1,005,981 |
| Feb 24, 2026 | 9.56 | 9.67 | 9.37 | 9.60 | 9.52 | 0.73% | 944,583 |
| Feb 23, 2026 | 9.55 | 9.73 | 9.29 | 9.53 | 9.45 | -1.75% | 2,390,634 |
| Feb 20, 2026 | 9.31 | 9.71 | 9.21 | 9.70 | 9.62 | 4.75% | 2,051,524 |
| Feb 19, 2026 | 9.16 | 9.31 | 9.03 | 9.26 | 9.18 | 2.43% | 1,808,323 |
| Feb 18, 2026 | 8.93 | 9.18 | 8.82 | 9.04 | 8.96 | 0.44% | 2,524,810 |
| Feb 17, 2026 | 9.42 | 9.55 | 8.82 | 9.00 | 8.92 | -3.74% | 3,747,297 |
| Feb 13, 2026 | 9.09 | 9.41 | 8.72 | 9.35 | 9.27 | 3.89% | 3,817,434 |
| Feb 12, 2026 | 10.39 | 10.39 | 8.95 | 9.00 | 8.92 | -19.14% | 4,326,216 |