Utz Brands Inc. (UTZ)
NYSE: UTZ
· Real-Time Price · USD
13.01
0.17 (1.32%)
At close: Aug 19, 2025, 10:23 AM
UTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.97 | 13.02 | 12.79 | 12.84 | 12.84 | -0.70% | 653,090 |
| Aug 15, 2025 | 13.27 | 13.35 | 12.90 | 12.93 | 12.93 | -2.19% | 662,100 |
| Aug 14, 2025 | 13.13 | 13.27 | 12.99 | 13.22 | 13.22 | 0.15% | 698,311 |
| Aug 13, 2025 | 12.86 | 13.31 | 12.76 | 13.20 | 13.20 | 2.64% | 1,233,601 |
| Aug 12, 2025 | 12.48 | 12.87 | 12.48 | 12.86 | 12.86 | 3.13% | 1,259,368 |
| Aug 11, 2025 | 12.83 | 12.90 | 12.38 | 12.47 | 12.47 | -2.35% | 964,300 |
| Aug 8, 2025 | 13.00 | 13.10 | 12.65 | 12.77 | 12.77 | -1.84% | 775,803 |
| Aug 7, 2025 | 13.06 | 13.17 | 12.83 | 13.01 | 13.01 | 0.54% | 532,600 |
| Aug 6, 2025 | 13.22 | 13.23 | 12.82 | 12.94 | 12.94 | -2.12% | 1,113,200 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.15 | 13.22 | 13.22 | -3.85% | 1,624,900 |
| Aug 4, 2025 | 13.55 | 13.88 | 13.39 | 13.75 | 13.75 | 0.81% | 949,101 |
| Aug 1, 2025 | 12.92 | 13.68 | 12.77 | 13.64 | 13.64 | 4.68% | 1,720,018 |
| Jul 31, 2025 | 12.75 | 13.72 | 11.88 | 13.03 | 13.03 | -6.46% | 3,705,400 |
| Jul 30, 2025 | 14.41 | 14.44 | 13.80 | 13.93 | 13.93 | -1.90% | 1,230,635 |
| Jul 29, 2025 | 14.15 | 14.25 | 14.00 | 14.20 | 14.20 | 0.78% | 1,004,632 |
| Jul 28, 2025 | 14.18 | 14.28 | 13.93 | 14.09 | 14.09 | -1.61% | 984,574 |
| Jul 25, 2025 | 14.41 | 14.42 | 14.20 | 14.32 | 14.32 | -0.97% | 810,921 |
| Jul 24, 2025 | 14.44 | 14.53 | 14.34 | 14.46 | 14.46 | -0.21% | 798,400 |
| Jul 23, 2025 | 14.42 | 14.67 | 14.32 | 14.49 | 14.49 | 0.42% | 1,083,000 |
| Jul 22, 2025 | 14.07 | 14.56 | 13.98 | 14.43 | 14.43 | 2.85% | 1,288,722 |