Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
14.30
+0.01 (0.07%)
Oct 19, 2026, 4:00 PM EDT - Market closed
Utz Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 14.30 | 14.32 | 14.28 | 14.30 | 14.30 | 0.07% | 1,369,682 |
| Oct 16, 2026 | 14.32 | 14.34 | 14.29 | 14.29 | 14.29 | -0.21% | 1,190,712 |
| Oct 15, 2026 | 14.30 | 14.36 | 14.30 | 14.32 | 14.32 | 0.07% | 1,117,565 |
| Oct 14, 2026 | 14.30 | 14.32 | 14.30 | 14.31 | 14.31 | 0.07% | 1,013,207 |
| Oct 13, 2026 | 14.31 | 14.32 | 14.30 | 14.30 | 14.30 | - | 884,731 |
| Oct 12, 2026 | 14.31 | 14.32 | 14.30 | 14.30 | 14.30 | - | 779,486 |
| Oct 9, 2026 | 14.31 | 14.32 | 14.30 | 14.30 | 14.30 | -0.14% | 5,544,374 |
| Oct 8, 2026 | 14.29 | 14.33 | 14.28 | 14.32 | 14.32 | 0.21% | 3,165,716 |
| Oct 7, 2026 | 14.28 | 14.30 | 14.27 | 14.29 | 14.29 | 0.14% | 839,978 |
| Oct 6, 2026 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | -0.07% | 829,486 |
| Oct 5, 2026 | 14.29 | 14.29 | 14.26 | 14.28 | 14.28 | 0.07% | 1,558,067 |
| Oct 2, 2026 | 14.27 | 14.27 | 14.25 | 14.27 | 14.27 | 0.07% | 2,060,142 |
| Oct 1, 2026 | 14.25 | 14.27 | 14.25 | 14.26 | 14.26 | 0.07% | 1,706,925 |
| Sep 30, 2026 | 14.25 | 14.27 | 14.25 | 14.25 | 14.25 | - | 3,990,508 |
| Sep 29, 2026 | 14.25 | 14.26 | 14.24 | 14.25 | 14.25 | - | 1,099,529 |
| Sep 28, 2026 | 14.25 | 14.26 | 14.23 | 14.25 | 14.25 | 0.07% | 735,556 |
| Sep 25, 2026 | 14.24 | 14.25 | 14.23 | 14.24 | 14.24 | - | 726,587 |
| Sep 24, 2026 | 14.23 | 14.25 | 14.23 | 14.24 | 14.24 | 0.07% | 706,526 |
| Sep 23, 2026 | 14.23 | 14.25 | 14.22 | 14.23 | 14.23 | - | 666,790 |
| Sep 22, 2026 | 14.26 | 14.26 | 14.23 | 14.23 | 14.23 | 0.07% | 1,198,120 |
| Sep 21, 2026 | 14.25 | 14.25 | 14.21 | 14.22 | 14.22 | 0.30% | 1,544,006 |
| Sep 18, 2026 | 14.27 | 14.29 | 14.23 | 14.24 | 14.18 | -0.21% | 3,683,937 |
| Sep 17, 2026 | 14.28 | 14.33 | 14.27 | 14.27 | 14.21 | 0.07% | 1,402,459 |
| Sep 16, 2026 | 14.28 | 14.28 | 14.26 | 14.26 | 14.20 | -0.07% | 703,371 |
| Sep 15, 2026 | 14.23 | 14.28 | 14.23 | 14.27 | 14.21 | 0.28% | 883,965 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.23 | 14.23 | 14.17 | -0.35% | 1,745,629 |
| Sep 11, 2026 | 14.25 | 14.28 | 14.24 | 14.28 | 14.22 | 0.35% | 2,383,278 |
| Sep 10, 2026 | 14.22 | 14.25 | 14.21 | 14.23 | 14.17 | 0.07% | 1,637,355 |
| Sep 9, 2026 | 14.21 | 14.22 | 14.21 | 14.22 | 14.16 | 0.07% | 955,012 |
| Sep 8, 2026 | 14.20 | 14.23 | 14.20 | 14.21 | 14.15 | - | 1,228,663 |
| Sep 4, 2026 | 14.20 | 14.22 | 14.20 | 14.21 | 14.15 | -0.07% | 1,106,530 |
| Sep 3, 2026 | 14.20 | 14.25 | 14.18 | 14.22 | 14.16 | 0.14% | 2,951,559 |
| Sep 2, 2026 | 14.21 | 14.21 | 14.19 | 14.20 | 14.14 | -0.07% | 2,290,516 |
| Sep 1, 2026 | 14.22 | 14.22 | 14.20 | 14.21 | 14.15 | 0.07% | 1,026,383 |
| Aug 31, 2026 | 14.20 | 14.21 | 14.19 | 14.20 | 14.14 | - | 1,941,738 |
| Aug 28, 2026 | 14.20 | 14.23 | 14.19 | 14.20 | 14.14 | - | 1,125,511 |
| Aug 27, 2026 | 14.21 | 14.22 | 14.20 | 14.20 | 14.14 | -0.14% | 1,217,962 |
| Aug 26, 2026 | 14.23 | 14.26 | 14.21 | 14.22 | 14.16 | -0.21% | 3,737,982 |
| Aug 25, 2026 | 14.20 | 14.27 | 14.20 | 14.25 | 14.19 | 0.28% | 4,116,380 |
| Aug 24, 2026 | 14.16 | 14.25 | 14.15 | 14.21 | 14.15 | 1.21% | 5,153,831 |
| Aug 21, 2026 | 14.14 | 14.16 | 14.04 | 14.04 | 13.98 | -0.64% | 2,529,391 |
| Aug 20, 2026 | 14.16 | 14.17 | 14.12 | 14.13 | 14.07 | -0.14% | 3,059,962 |
| Aug 19, 2026 | 14.18 | 14.19 | 14.15 | 14.15 | 14.09 | -0.07% | 1,159,958 |
| Aug 18, 2026 | 14.17 | 14.17 | 14.15 | 14.16 | 14.10 | 0.07% | 633,909 |
| Aug 17, 2026 | 14.16 | 14.18 | 14.15 | 14.15 | 14.09 | -0.14% | 1,301,394 |
| Aug 14, 2026 | 14.16 | 14.17 | 14.14 | 14.17 | 14.11 | 0.07% | 956,973 |
| Aug 13, 2026 | 14.15 | 14.16 | 14.13 | 14.16 | 14.10 | 0.21% | 1,750,070 |
| Aug 12, 2026 | 14.12 | 14.15 | 14.12 | 14.13 | 14.07 | 0.14% | 2,413,244 |
| Aug 11, 2026 | 14.12 | 14.13 | 14.11 | 14.11 | 14.05 | - | 1,587,762 |
| Aug 10, 2026 | 14.14 | 14.16 | 14.11 | 14.11 | 14.05 | - | 3,394,700 |