Skip to main content
logo
Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
14.25
0.00 (0.00%)
At close: Sep 29, 2026, 4:00 PM EDT
14.25
0.00 (0.00%)
After-hours: Sep 29, 2026, 7:51 PM EDT

Utz Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202614.2514.2614.2414.2514.25-1,099,529
Sep 28, 202614.2514.2614.2314.2514.250.07%735,556
Sep 25, 202614.2414.2514.2314.2414.24-726,587
Sep 24, 202614.2314.2514.2314.2414.240.07%706,526
Sep 23, 202614.2314.2514.2214.2314.23-666,790
Sep 22, 202614.2614.2614.2314.2314.230.07%1,198,120
Sep 21, 202614.2514.2514.2114.2214.220.30%1,544,006
Sep 18, 202614.2714.2914.2314.2414.18-0.21%3,683,937
Sep 17, 202614.2814.3314.2714.2714.210.07%1,402,459
Sep 16, 202614.2814.2814.2614.2614.20-0.07%703,371
Sep 15, 202614.2314.2814.2314.2714.210.28%883,965
Sep 14, 202614.3014.3014.2314.2314.17-0.35%1,745,629
Sep 11, 202614.2514.2814.2414.2814.220.35%2,383,278
Sep 10, 202614.2214.2514.2114.2314.170.07%1,637,355
Sep 9, 202614.2114.2214.2114.2214.160.07%955,012
Sep 8, 202614.2014.2314.2014.2114.15-1,228,663
Sep 4, 202614.2014.2214.2014.2114.15-0.07%1,106,530
Sep 3, 202614.2014.2514.1814.2214.160.14%2,951,559
Sep 2, 202614.2114.2114.1914.2014.14-0.07%2,290,516
Sep 1, 202614.2214.2214.2014.2114.150.07%1,026,383
Aug 31, 202614.2014.2114.1914.2014.14-1,941,738
Aug 28, 202614.2014.2314.1914.2014.14-1,125,511
Aug 27, 202614.2114.2214.2014.2014.14-0.14%1,217,962
Aug 26, 202614.2314.2614.2114.2214.16-0.21%3,737,982
Aug 25, 202614.2014.2714.2014.2514.190.28%4,116,380
Aug 24, 202614.1614.2514.1514.2114.151.21%5,153,831
Aug 21, 202614.1414.1614.0414.0413.98-0.64%2,529,391
Aug 20, 202614.1614.1714.1214.1314.07-0.14%3,059,962
Aug 19, 202614.1814.1914.1514.1514.09-0.07%1,159,958
Aug 18, 202614.1714.1714.1514.1614.100.07%633,909
Aug 17, 202614.1614.1814.1514.1514.09-0.14%1,301,394
Aug 14, 202614.1614.1714.1414.1714.110.07%956,973
Aug 13, 202614.1514.1614.1314.1614.100.21%1,750,070
Aug 12, 202614.1214.1514.1214.1314.070.14%2,413,244
Aug 11, 202614.1214.1314.1114.1114.05-1,587,762
Aug 10, 202614.1414.1614.1114.1114.05-3,394,700
Aug 7, 202614.1414.1614.1114.1114.05-0.35%3,455,291
Aug 6, 202614.1414.1614.1114.1614.100.28%971,858
Aug 5, 202614.1514.1514.1014.1214.060.07%2,878,394
Aug 4, 202614.1514.1714.1114.1114.05-0.42%2,494,553
Aug 3, 202614.1714.1814.1414.1714.110.35%2,584,296
Jul 31, 202614.1014.1914.1014.1214.060.07%2,839,963
Jul 30, 202614.0914.1714.0714.1114.050.36%5,300,196
Jul 29, 202614.0814.1014.0614.0614.00-0.14%4,445,668
Jul 28, 202614.1014.1014.0814.0814.02-4,729,644
Jul 27, 202614.1014.1214.0814.0814.02-0.14%2,446,932
Jul 24, 202614.1014.1114.0814.1014.040.07%3,978,422
Jul 23, 202614.0814.1014.0614.0914.030.21%8,491,445
Jul 22, 202614.1014.1114.0514.0614.00-21,419,872
Jul 21, 202614.0814.1414.0514.0614.0088.72%61,827,536