Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
14.17
+0.01 (0.07%)
At close: Aug 14, 2026, 4:00 PM EDT
14.15
-0.02 (-0.14%)
Pre-market: Aug 17, 2026, 7:18 AM EDT
Utz Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.29 | 7.75 | 7.28 | 7.71 | 7.71 | 6.79% | 3,685,073 |
| Jun 25, 2026 | 7.37 | 7.49 | 7.21 | 7.22 | 7.22 | -1.77% | 1,293,942 |
| Jun 24, 2026 | 7.08 | 7.43 | 7.00 | 7.35 | 7.35 | 4.26% | 2,055,408 |
| Jun 23, 2026 | 6.96 | 7.14 | 6.95 | 7.05 | 7.05 | 2.92% | 2,085,101 |
| Jun 22, 2026 | 7.00 | 7.11 | 6.83 | 6.85 | 6.85 | -1.96% | 1,555,523 |
| Jun 18, 2026 | 7.04 | 7.16 | 6.96 | 7.05 | 6.99 | 0.43% | 2,249,264 |
| Jun 17, 2026 | 7.17 | 7.40 | 6.94 | 7.02 | 6.96 | -3.04% | 1,696,595 |
| Jun 16, 2026 | 7.24 | 7.27 | 7.15 | 7.24 | 7.18 | 0.28% | 1,473,228 |
| Jun 15, 2026 | 7.08 | 7.30 | 7.07 | 7.22 | 7.16 | 1.12% | 1,481,389 |
| Jun 12, 2026 | 7.17 | 7.20 | 7.05 | 7.14 | 7.08 | 0.28% | 1,169,898 |
| Jun 11, 2026 | 7.05 | 7.13 | 6.96 | 7.12 | 7.06 | 0.42% | 1,500,356 |
| Jun 10, 2026 | 6.96 | 7.15 | 6.93 | 7.09 | 7.03 | 2.90% | 1,356,718 |
| Jun 9, 2026 | 6.89 | 7.10 | 6.80 | 6.89 | 6.83 | -0.14% | 1,870,172 |
| Jun 8, 2026 | 7.05 | 7.07 | 6.87 | 6.90 | 6.84 | -2.40% | 1,616,002 |
| Jun 5, 2026 | 6.83 | 7.12 | 6.80 | 7.07 | 7.01 | 3.97% | 2,104,009 |
| Jun 4, 2026 | 7.24 | 7.27 | 6.78 | 6.80 | 6.74 | -4.36% | 1,937,760 |