UTZ Brands, Inc. Class A UTZ
NYSE · United States · Consumer Non-Durables
$14.27+0.02 (+0.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.27 | +0.11% | $14.25 | $14.27 | $14.26 | 528.63K |
| 2026-09-30 | $14.25 | 0.00% | $14.25 | $14.27 | $14.25 | 3.99M |
| 2026-09-29 | $14.25 | 0.00% | $14.25 | $14.26 | $14.24 | 1.10M |
| 2026-09-28 | $14.25 | +0.07% | $14.25 | $14.26 | $14.23 | 791.10K |
| 2026-09-25 | $14.24 | 0.00% | $14.24 | $14.25 | $14.23 | 726.60K |
| 2026-09-24 | $14.24 | +0.07% | $14.23 | $14.25 | $14.23 | 706.50K |
| 2026-09-23 | $14.23 | 0.00% | $14.23 | $14.25 | $14.22 | 666.80K |
| 2026-09-22 | $14.23 | +0.07% | $14.26 | $14.26 | $14.23 | 1.20M |
| 2026-09-21 | $14.22 | -0.14% | $14.25 | $14.25 | $14.21 | 1.55M |
| 2026-09-18 | $14.24 | -0.21% | $14.27 | $14.29 | $14.23 | 3.68M |
| 2026-09-17 | $14.27 | +0.07% | $14.28 | $14.33 | $14.27 | 1.40M |
| 2026-09-16 | $14.26 | -0.07% | $14.28 | $14.28 | $14.26 | 703.40K |
| 2026-09-15 | $14.27 | +0.28% | $14.23 | $14.28 | $14.23 | 884.00K |
| 2026-09-14 | $14.23 | -0.35% | $14.30 | $14.30 | $14.23 | 1.75M |
| 2026-09-11 | $14.28 | +0.35% | $14.25 | $14.28 | $14.24 | 2.38M |
| 2026-09-10 | $14.23 | +0.07% | $14.22 | $14.24 | $14.21 | 1.64M |
| 2026-09-09 | $14.22 | +0.07% | $14.21 | $14.22 | $14.20 | 955.00K |
| 2026-09-08 | $14.21 | 0.00% | $14.20 | $14.23 | $14.20 | 1.23M |
| 2026-09-04 | $14.21 | -0.07% | $14.20 | $14.22 | $14.20 | 1.11M |
| 2026-09-03 | $14.22 | +0.14% | $14.20 | $14.25 | $14.18 | 2.95M |
| 2026-09-02 | $14.20 | -0.07% | $14.21 | $14.21 | $14.19 | 2.29M |
| 2026-09-01 | $14.21 | +0.07% | $14.22 | $14.22 | $14.20 | 1.03M |
| 2026-08-31 | $14.20 | 0.00% | $14.20 | $14.21 | $14.19 | 1.94M |
| 2026-08-28 | $14.20 | 0.00% | $14.20 | $14.23 | $14.19 | 1.13M |
| 2026-08-27 | $14.20 | -0.14% | $14.21 | $14.22 | $14.20 | 1.22M |
| 2026-08-26 | $14.22 | -0.21% | $14.23 | $14.26 | $14.21 | 3.74M |
| 2026-08-25 | $14.25 | +0.28% | $14.20 | $14.27 | $14.20 | 4.12M |
| 2026-08-24 | $14.21 | +1.21% | $14.16 | $14.25 | $14.15 | 5.15M |
| 2026-08-21 | $14.04 | -0.64% | $14.14 | $14.15 | $14.04 | 2.53M |
| 2026-08-20 | $14.13 | -0.14% | $14.16 | $14.17 | $14.12 | 3.06M |
| 2026-08-19 | $14.15 | -0.07% | $14.18 | $14.19 | $14.15 | 1.16M |
| 2026-08-18 | $14.16 | +0.07% | $14.17 | $14.17 | $14.15 | 633.90K |
| 2026-08-17 | $14.15 | -0.14% | $14.16 | $14.18 | $14.15 | 1.30M |
| 2026-08-14 | $14.17 | +0.07% | $14.16 | $14.17 | $14.14 | 957.00K |
| 2026-08-13 | $14.16 | +0.21% | $14.15 | $14.16 | $14.13 | 1.75M |
| 2026-08-12 | $14.13 | +0.14% | $14.12 | $14.15 | $14.12 | 2.41M |
| 2026-08-11 | $14.11 | 0.00% | $14.12 | $14.13 | $14.11 | 1.59M |
| 2026-08-10 | $14.11 | 0.00% | $14.14 | $14.16 | $14.11 | 3.39M |
| 2026-08-07 | $14.11 | -0.35% | $14.14 | $14.16 | $14.11 | 3.46M |
| 2026-08-06 | $14.16 | +0.28% | $14.14 | $14.16 | $14.11 | 971.90K |
| 2026-08-05 | $14.12 | +0.07% | $14.15 | $14.15 | $14.10 | 2.88M |
| 2026-08-04 | $14.11 | -0.42% | $14.15 | $14.17 | $14.11 | 2.49M |
| 2026-08-03 | $14.17 | +0.35% | $14.17 | $14.18 | $14.14 | 2.58M |
| 2026-07-31 | $14.12 | +0.07% | $14.10 | $14.19 | $14.10 | 2.84M |
| 2026-07-30 | $14.11 | +0.36% | $14.09 | $14.17 | $14.07 | 5.30M |
| 2026-07-29 | $14.06 | -0.14% | $14.08 | $14.10 | $14.06 | 4.45M |
| 2026-07-28 | $14.08 | 0.00% | $14.10 | $14.10 | $14.08 | 4.73M |
| 2026-07-27 | $14.08 | -0.14% | $14.10 | $14.12 | $14.08 | 2.45M |
| 2026-07-24 | $14.10 | +0.07% | $14.10 | $14.11 | $14.08 | 3.98M |
| 2026-07-23 | $14.09 | +0.21% | $14.08 | $14.10 | $14.06 | 8.49M |
| 2026-07-22 | $14.06 | 0.00% | $14.10 | $14.11 | $14.05 | 21.42M |
| 2026-07-21 | $14.06 | +88.72% | $14.08 | $14.14 | $14.05 | 61.83M |
| 2026-07-20 | $7.45 | +3.33% | $7.27 | $7.49 | $7.22 | 1.73M |
| 2026-07-17 | $7.21 | -3.61% | $7.51 | $7.68 | $7.17 | 2.99M |
| 2026-07-16 | $7.48 | +0.94% | $7.39 | $7.63 | $7.30 | 2.81M |
| 2026-07-15 | $7.41 | -0.94% | $7.47 | $7.65 | $7.38 | 1.83M |
| 2026-07-14 | $7.48 | -2.35% | $7.74 | $7.74 | $7.34 | 2.30M |
| 2026-07-13 | $7.66 | -2.17% | $7.87 | $8.04 | $7.64 | 1.67M |
| 2026-07-10 | $7.83 | +1.56% | $7.73 | $7.89 | $7.63 | 1.62M |
| 2026-07-09 | $7.71 | -2.03% | $7.82 | $7.82 | $7.65 | 1.35M |
| 2026-07-08 | $7.87 | -3.55% | $8.17 | $8.17 | $7.86 | 1.18M |
| 2026-07-07 | $8.16 | +0.49% | $8.27 | $8.43 | $8.14 | 1.30M |
| 2026-07-06 | $8.12 | -1.81% | $8.24 | $8.28 | $7.91 | 1.64M |
| 2026-07-02 | $8.27 | +0.98% | $8.25 | $8.37 | $8.16 | 1.95M |
| 2026-07-01 | $8.19 | +6.36% | $7.85 | $8.28 | $7.81 | 2.60M |
| 2026-06-30 | $7.70 | -1.53% | $7.70 | $7.78 | $7.58 | 1.95M |
| 2026-06-29 | $7.82 | +1.43% | $7.75 | $7.84 | $7.49 | 2.04M |
| 2026-06-26 | $7.71 | +6.79% | $7.29 | $7.75 | $7.28 | 3.80M |
| 2026-06-25 | $7.22 | -1.77% | $7.37 | $7.49 | $7.21 | 1.29M |
| 2026-06-24 | $7.35 | +4.26% | $7.08 | $7.43 | $7.00 | 2.06M |
| 2026-06-23 | $7.05 | +2.92% | $6.96 | $7.14 | $6.95 | 2.09M |
| 2026-06-22 | $6.85 | -2.84% | $7.00 | $7.11 | $6.83 | 1.56M |
| 2026-06-18 | $7.05 | +0.43% | $7.03 | $7.16 | $6.96 | 2.25M |
| 2026-06-17 | $7.02 | -3.04% | $7.17 | $7.40 | $6.93 | 1.70M |
| 2026-06-16 | $7.24 | +0.28% | $7.24 | $7.27 | $7.14 | 1.47M |
| 2026-06-15 | $7.22 | +1.12% | $7.08 | $7.30 | $7.07 | 1.48M |
| 2026-06-12 | $7.14 | +0.28% | $7.17 | $7.20 | $7.05 | 1.17M |
| 2026-06-11 | $7.12 | +0.42% | $7.05 | $7.13 | $6.96 | 1.50M |
| 2026-06-10 | $7.09 | +2.90% | $6.96 | $7.14 | $6.93 | 1.36M |
| 2026-06-09 | $6.89 | -0.14% | $6.89 | $7.10 | $6.80 | 1.87M |
| 2026-06-08 | $6.90 | -2.40% | $7.05 | $7.07 | $6.87 | 1.62M |
| 2026-06-05 | $7.07 | +3.97% | $6.83 | $7.11 | $6.80 | 2.10M |
| 2026-06-04 | $6.80 | -4.36% | $7.24 | $7.27 | $6.78 | 1.94M |
| 2026-06-03 | $7.11 | +0.57% | $7.11 | $7.18 | $7.03 | 1.34M |
| 2026-06-02 | $7.07 | -2.21% | $7.20 | $7.20 | $7.05 | 1.36M |
| 2026-06-01 | $7.23 | -1.23% | $7.25 | $7.41 | $7.07 | 1.52M |
| 2026-05-29 | $7.32 | -2.40% | $7.37 | $7.45 | $7.25 | 1.78M |
| 2026-05-28 | $7.50 | +0.67% | $7.41 | $7.57 | $7.38 | 1.43M |
| 2026-05-27 | $7.45 | -0.40% | $7.62 | $7.72 | $7.41 | 1.62M |
| 2026-05-26 | $7.48 | -3.73% | $7.70 | $7.75 | $7.45 | 2.03M |