Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Utz Brands, Inc. UTZ

Full chart Compare
Set alert

Price alert · UTZ

All alert types
14.28 USD +0.03 (+0.21%)

Regular-session close

14.25 -0.03 -0.21%

After hours · Nov 13, 6:04 PM ET

14.26 Day range 14.33
6.80 52-week range 14.32
YTD
+37.57%
1 year
+37.31%

UTZ price history

UTZ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.2614.3314.2614.28+0.03+0.21%4,073,434
Nov 12, 202614.2614.2714.2414.250.000.00%1,562,508
Nov 11, 202614.2514.2614.2414.250.000.00%1,845,700
Nov 10, 202614.2414.2614.2414.25+0.01+0.07%989,600
Nov 9, 202614.2314.2714.2314.240.000.00%1,932,400
Nov 6, 202614.2414.2514.2414.24-0.03-0.21%2,503,600
Nov 5, 202614.2814.3014.2314.27-0.01-0.07%2,189,500
Nov 4, 202614.3214.3214.2814.28-0.01-0.07%1,845,900
Nov 3, 202614.2814.3014.2814.290.000.00%1,071,600
Nov 2, 202614.2714.3014.2714.29+0.02+0.14%1,117,700
Oct 30, 202614.3214.3214.2414.27-0.01-0.07%2,727,900
Oct 29, 202614.3114.3114.2814.28-0.01-0.07%3,030,500
Oct 28, 202614.3014.3214.2814.29-0.01-0.07%3,865,200
Oct 27, 202614.2814.3314.2814.30+0.02+0.14%2,579,000
Oct 26, 202614.2814.2914.2814.280.000.00%859,100
Oct 23, 202614.2914.3014.2714.28-0.01-0.07%2,551,600
Oct 22, 202614.2914.3414.2914.29-0.02-0.14%2,098,900
Oct 21, 202614.2914.3314.2914.31+0.02+0.14%1,241,800
Oct 20, 202614.3114.3114.2914.29-0.01-0.07%752,000
Oct 19, 202614.3014.3214.2714.30+0.01+0.07%1,369,700
Oct 16, 202614.3214.3414.2914.29-0.03-0.21%1,190,700
Oct 15, 202614.3014.3614.3014.32+0.01+0.07%1,117,600
Oct 14, 202614.3014.3114.3014.31+0.01+0.07%1,013,200
Oct 13, 202614.3114.3214.3014.300.000.00%884,700
Oct 12, 202614.3114.3114.3014.300.000.00%779,700
Oct 9, 202614.3114.3214.3014.30-0.02-0.14%5,544,400
Oct 8, 202614.2914.3314.2814.32+0.03+0.21%3,165,800
Oct 7, 202614.2814.3014.2714.29+0.02+0.14%840,000
Oct 6, 202614.2814.2814.2714.27-0.01-0.07%2,661,400
Oct 5, 202614.2914.2914.2614.28+0.01+0.07%1,558,100
Oct 2, 202614.2714.2714.2514.27+0.01+0.07%2,060,200
Oct 1, 202614.2514.2714.2514.26+0.01+0.07%1,740,900
Sep 30, 202614.2514.2714.2514.250.000.00%3,994,900
Sep 29, 202614.2514.2614.2414.250.000.00%1,099,600
Sep 28, 202614.2514.2614.2314.25+0.01+0.07%791,100
Sep 25, 202614.2414.2514.2314.240.000.00%726,600
Sep 24, 202614.2314.2514.2314.24+0.01+0.07%706,500
Sep 23, 202614.2314.2514.2214.230.000.00%666,800
Sep 22, 202614.2614.2614.2314.23+0.01+0.07%1,198,200
Sep 21, 202614.2514.2514.2114.22-0.02-0.14%1,547,700
Sep 18, 202614.2714.2914.2314.24-0.03-0.21%3,683,800
Sep 17, 202614.2814.3314.2714.27+0.01+0.07%1,402,500
Sep 16, 202614.2814.2814.2614.26-0.01-0.07%703,400
Sep 15, 202614.2314.2814.2314.27+0.04+0.28%884,000
Sep 14, 202614.3014.3014.2314.23-0.05-0.35%1,745,600
Sep 11, 202614.2514.2814.2414.28+0.05+0.35%2,383,300
Sep 10, 202614.2214.2414.2114.23+0.01+0.07%1,637,400
Sep 9, 202614.2114.2214.2014.22+0.01+0.07%955,000
Sep 8, 202614.2014.2314.2014.210.000.00%1,228,700
Sep 4, 202614.2014.2214.2014.21-0.01-0.07%1,106,500
Sep 3, 202614.2014.2514.1814.22+0.02+0.14%2,951,600
Sep 2, 202614.2114.2114.1914.20-0.01-0.07%2,290,500
Sep 1, 202614.2214.2214.2014.21+0.01+0.07%1,026,300
Aug 31, 202614.2014.2114.1914.200.000.00%1,941,700
Aug 28, 202614.2014.2314.1914.200.000.00%1,125,400
Aug 27, 202614.2114.2214.2014.20-0.02-0.14%1,218,000
Aug 26, 202614.2314.2614.2114.22-0.03-0.21%3,738,000
Aug 25, 202614.2014.2714.2014.25+0.04+0.28%4,116,300
Aug 24, 202614.1614.2514.1514.21+0.17+1.21%5,153,800
Aug 21, 202614.1414.1514.0414.04-0.09-0.64%2,529,400
Aug 20, 202614.1614.1714.1214.13-0.02-0.14%3,060,000
Aug 19, 202614.1814.1914.1514.15-0.01-0.07%1,160,000
Aug 18, 202614.1714.1714.1514.16+0.01+0.07%633,900
Aug 17, 202614.1614.1814.1514.15-0.02-0.14%1,301,300
Aug 14, 202614.1614.1714.1414.17+0.01+0.07%957,000

65 days, newest first. Daily bars as drawn on the UTZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.