Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
14.22
+0.01 (0.07%)
Sep 8, 2026, 3:15 PM EDT - Market open
Utz Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.20 | 14.22 | 14.20 | 14.22 | - | 0.07% | 210,051 |
| Sep 4, 2026 | 14.20 | 14.22 | 14.20 | 14.21 | 14.21 | -0.07% | 1,106,524 |
| Sep 3, 2026 | 14.20 | 14.25 | 14.18 | 14.22 | 14.22 | 0.14% | 2,796,761 |
| Sep 2, 2026 | 14.21 | 14.21 | 14.19 | 14.20 | 14.20 | -0.07% | 2,237,864 |
| Sep 1, 2026 | 14.22 | 14.22 | 14.20 | 14.21 | 14.21 | 0.07% | 1,001,814 |
| Aug 31, 2026 | 14.20 | 14.21 | 14.19 | 14.20 | 14.20 | - | 1,905,486 |
| Aug 28, 2026 | 14.20 | 14.23 | 14.19 | 14.20 | 14.20 | - | 905,918 |
| Aug 27, 2026 | 14.21 | 14.22 | 14.20 | 14.20 | 14.20 | -0.14% | 1,217,749 |
| Aug 26, 2026 | 14.23 | 14.26 | 14.21 | 14.22 | 14.22 | -0.21% | 3,737,930 |
| Aug 25, 2026 | 14.20 | 14.27 | 14.20 | 14.25 | 14.25 | 0.28% | 4,116,298 |
| Aug 24, 2026 | 14.16 | 14.25 | 14.15 | 14.21 | 14.21 | 1.21% | 5,153,825 |
| Aug 21, 2026 | 14.14 | 14.16 | 14.04 | 14.04 | 14.04 | -0.64% | 2,529,362 |
| Aug 20, 2026 | 14.16 | 14.17 | 14.12 | 14.13 | 14.13 | -0.14% | 3,016,346 |
| Aug 19, 2026 | 14.18 | 14.19 | 14.15 | 14.15 | 14.15 | -0.07% | 1,159,954 |
| Aug 18, 2026 | 14.17 | 14.17 | 14.15 | 14.16 | 14.16 | 0.07% | 633,900 |
| Aug 17, 2026 | 14.16 | 14.18 | 14.15 | 14.15 | 14.15 | -0.14% | 1,301,242 |
| Aug 14, 2026 | 14.16 | 14.17 | 14.14 | 14.17 | 14.17 | 0.07% | 956,956 |
| Aug 13, 2026 | 14.15 | 14.16 | 14.13 | 14.16 | 14.16 | 0.21% | 1,747,675 |
| Aug 12, 2026 | 14.12 | 14.15 | 14.12 | 14.13 | 14.13 | 0.14% | 2,412,841 |
| Aug 11, 2026 | 14.12 | 14.13 | 14.11 | 14.11 | 14.11 | - | 1,585,624 |
| Aug 10, 2026 | 14.14 | 14.16 | 14.11 | 14.11 | 14.11 | - | 3,385,096 |
| Aug 7, 2026 | 14.14 | 14.16 | 14.11 | 14.11 | 14.11 | -0.35% | 3,455,081 |
| Aug 6, 2026 | 14.14 | 14.16 | 14.11 | 14.16 | 14.16 | 0.28% | 968,808 |
| Aug 5, 2026 | 14.15 | 14.15 | 14.10 | 14.12 | 14.12 | 0.07% | 2,294,712 |
| Aug 4, 2026 | 14.15 | 14.17 | 14.11 | 14.11 | 14.11 | -0.42% | 2,437,692 |
| Aug 3, 2026 | 14.17 | 14.18 | 14.14 | 14.17 | 14.17 | 0.35% | 2,584,140 |
| Jul 31, 2026 | 14.10 | 14.19 | 14.10 | 14.12 | 14.12 | 0.07% | 2,839,660 |
| Jul 30, 2026 | 14.09 | 14.17 | 14.07 | 14.11 | 14.11 | 0.36% | 5,299,593 |
| Jul 29, 2026 | 14.08 | 14.10 | 14.06 | 14.06 | 14.06 | -0.14% | 4,444,608 |
| Jul 28, 2026 | 14.10 | 14.10 | 14.08 | 14.08 | 14.08 | - | 4,669,531 |
| Jul 27, 2026 | 14.10 | 14.12 | 14.08 | 14.08 | 14.08 | -0.14% | 2,446,664 |
| Jul 24, 2026 | 14.10 | 14.11 | 14.08 | 14.10 | 14.10 | 0.07% | 3,976,562 |
| Jul 23, 2026 | 14.08 | 14.10 | 14.06 | 14.09 | 14.09 | 0.21% | 8,483,858 |
| Jul 22, 2026 | 14.10 | 14.11 | 14.05 | 14.06 | 14.06 | - | 21,410,972 |
| Jul 21, 2026 | 14.08 | 14.14 | 14.05 | 14.06 | 14.06 | 88.72% | 61,795,296 |
| Jul 20, 2026 | 7.27 | 7.49 | 7.22 | 7.45 | 7.45 | 3.33% | 1,728,021 |
| Jul 17, 2026 | 7.51 | 7.68 | 7.17 | 7.21 | 7.21 | -3.61% | 2,991,130 |
| Jul 16, 2026 | 7.39 | 7.63 | 7.30 | 7.48 | 7.48 | 0.94% | 2,813,357 |
| Jul 15, 2026 | 7.47 | 7.65 | 7.38 | 7.41 | 7.41 | -0.94% | 1,827,269 |
| Jul 14, 2026 | 7.75 | 7.75 | 7.34 | 7.48 | 7.48 | -2.35% | 2,299,230 |
| Jul 13, 2026 | 7.87 | 8.04 | 7.64 | 7.66 | 7.66 | -2.17% | 1,674,769 |
| Jul 10, 2026 | 7.73 | 7.89 | 7.63 | 7.83 | 7.83 | 1.56% | 1,620,138 |
| Jul 9, 2026 | 7.82 | 7.82 | 7.65 | 7.71 | 7.71 | -2.03% | 1,350,158 |
| Jul 8, 2026 | 8.17 | 8.17 | 7.86 | 7.87 | 7.87 | -3.55% | 1,178,791 |
| Jul 7, 2026 | 8.27 | 8.43 | 8.14 | 8.16 | 8.16 | 0.49% | 1,295,247 |
| Jul 6, 2026 | 8.24 | 8.28 | 7.92 | 8.12 | 8.12 | -1.81% | 1,641,047 |
| Jul 2, 2026 | 8.25 | 8.37 | 8.17 | 8.27 | 8.27 | 0.98% | 1,948,846 |
| Jul 1, 2026 | 7.85 | 8.29 | 7.81 | 8.19 | 8.19 | 6.36% | 2,601,481 |
| Jun 30, 2026 | 7.70 | 7.78 | 7.58 | 7.70 | 7.70 | -1.53% | 1,952,289 |
| Jun 29, 2026 | 7.75 | 7.85 | 7.50 | 7.82 | 7.82 | 1.43% | 2,037,078 |