NYSE : UTZ
Utz Brands, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 14.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Utz Brands, Inc. (UTZ) closed at 14.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.32 | 14.32 | 14.24 | 14.27 | 2,727,900 | -0.07% |
| 2026-10-29 | 14.31 | 14.31 | 14.28 | 14.28 | 3,030,489 | -0.07% |
| 2026-10-28 | 14.3 | 14.32 | 14.28 | 14.29 | 3,865,174 | -0.07% |
| 2026-10-27 | 14.28 | 14.33 | 14.28 | 14.3 | 2,579,043 | +0.14% |
| 2026-10-26 | 14.28 | 14.29 | 14.28 | 14.28 | 859,094 | +0.00% |
| 2026-10-23 | 14.29 | 14.3 | 14.275 | 14.28 | 2,551,560 | -0.07% |
| 2026-10-22 | 14.29 | 14.34 | 14.29 | 14.29 | 2,098,862 | -0.14% |
| 2026-10-21 | 14.29 | 14.33 | 14.29 | 14.31 | 1,241,777 | +0.14% |
| 2026-10-20 | 14.31 | 14.31 | 14.29 | 14.29 | 751,957 | -0.07% |
| 2026-10-19 | 14.3 | 14.32 | 14.275 | 14.3 | 1,369,682 | +0.07% |
| 2026-10-16 | 14.32 | 14.34 | 14.29 | 14.29 | 1,190,712 | -0.21% |
| 2026-10-15 | 14.3 | 14.36 | 14.3 | 14.32 | 1,117,565 | +0.07% |
| 2026-10-14 | 14.3 | 14.315 | 14.3 | 14.31 | 1,013,207 | +0.07% |
| 2026-10-13 | 14.31 | 14.32 | 14.3 | 14.3 | 884,731 | +0.00% |
| 2026-10-12 | 14.31 | 14.315 | 14.3 | 14.3 | 779,486 | +0.00% |
| 2026-10-09 | 14.31 | 14.32 | 14.3 | 14.3 | 5,544,374 | -0.14% |
| 2026-10-08 | 14.29 | 14.33 | 14.28 | 14.32 | 3,165,716 | +0.21% |
| 2026-10-07 | 14.28 | 14.3 | 14.27 | 14.29 | 839,978 | +0.14% |
| 2026-10-06 | 14.28 | 14.28 | 14.27 | 14.27 | 829,486 | -0.07% |
| 2026-10-05 | 14.29 | 14.29 | 14.26 | 14.28 | 1,558,067 | +0.07% |
| 2026-10-02 | 14.27 | 14.27 | 14.25 | 14.27 | 2,060,142 | +0.07% |
| 2026-10-01 | 14.25 | 14.27 | 14.25 | 14.26 | 1,706,925 | +0.07% |
| 2026-09-30 | 14.25 | 14.27 | 14.25 | 14.25 | 3,990,508 | +0.00% |
| 2026-09-29 | 14.25 | 14.26 | 14.24 | 14.25 | 1,099,529 | +0.00% |
| 2026-09-28 | 14.25 | 14.26 | 14.23 | 14.25 | 735,556 | +0.07% |
| 2026-09-25 | 14.24 | 14.25 | 14.23 | 14.24 | 726,587 | +0.00% |
| 2026-09-24 | 14.23 | 14.25 | 14.23 | 14.24 | 706,526 | +0.07% |
| 2026-09-23 | 14.23 | 14.25 | 14.22 | 14.23 | 666,790 | +0.00% |
| 2026-09-22 | 14.26 | 14.26 | 14.23 | 14.23 | 1,198,120 | +0.07% |
| 2026-09-21 | 14.25 | 14.25 | 14.21 | 14.22 | 1,544,006 | +0.30% |
| 2026-09-18 | 14.27 | 14.29 | 14.23 | 14.24 | 3,683,937 | -0.21% |
| 2026-09-17 | 14.28 | 14.33 | 14.265 | 14.27 | 1,402,459 | +0.07% |
| 2026-09-16 | 14.28 | 14.28 | 14.26 | 14.26 | 703,371 | -0.07% |
| 2026-09-15 | 14.23 | 14.28 | 14.225 | 14.27 | 883,965 | +0.28% |
| 2026-09-14 | 14.3 | 14.3 | 14.23 | 14.23 | 1,745,629 | -0.35% |
| 2026-09-11 | 14.25 | 14.28 | 14.24 | 14.28 | 2,383,278 | +0.35% |
| 2026-09-10 | 14.22 | 14.245 | 14.21 | 14.23 | 1,637,355 | +0.07% |
| 2026-09-09 | 14.21 | 14.22 | 14.205 | 14.22 | 955,012 | +0.07% |
| 2026-09-08 | 14.2 | 14.23 | 14.2 | 14.21 | 1,228,663 | +0.00% |
| 2026-09-04 | 14.2 | 14.22 | 14.2 | 14.21 | 1,106,530 | -0.07% |
| 2026-09-03 | 14.2 | 14.25 | 14.18 | 14.22 | 2,951,559 | +0.14% |
| 2026-09-02 | 14.21 | 14.21 | 14.19 | 14.2 | 2,290,516 | -0.07% |
| 2026-09-01 | 14.22 | 14.22 | 14.2 | 14.21 | 1,026,383 | +0.07% |
| 2026-08-31 | 14.2 | 14.21 | 14.19 | 14.2 | 1,941,738 | +0.00% |
| 2026-08-28 | 14.2 | 14.23 | 14.19 | 14.2 | 1,125,511 | +0.00% |
| 2026-08-27 | 14.21 | 14.22 | 14.2 | 14.2 | 1,217,962 | -0.14% |
| 2026-08-26 | 14.23 | 14.26 | 14.21 | 14.22 | 3,737,982 | -0.21% |
| 2026-08-25 | 14.2 | 14.27 | 14.2 | 14.25 | 4,116,380 | +0.28% |
| 2026-08-24 | 14.16 | 14.25 | 14.15 | 14.21 | 5,153,831 | +1.21% |
| 2026-08-21 | 14.14 | 14.155 | 14.04 | 14.04 | 2,529,391 | -0.64% |
| 2026-08-20 | 14.16 | 14.17 | 14.12 | 14.13 | 3,059,962 | -0.14% |
| 2026-08-19 | 14.18 | 14.19 | 14.15 | 14.15 | 1,159,958 | -0.07% |
| 2026-08-18 | 14.17 | 14.17 | 14.15 | 14.16 | 633,909 | +0.07% |
| 2026-08-17 | 14.16 | 14.18 | 14.15 | 14.15 | 1,301,394 | -0.14% |
| 2026-08-14 | 14.16 | 14.17 | 14.14 | 14.17 | 956,973 | +0.07% |
| 2026-08-13 | 14.15 | 14.16 | 14.13 | 14.16 | 1,750,070 | +0.21% |
| 2026-08-12 | 14.12 | 14.15 | 14.12 | 14.13 | 2,413,244 | +0.14% |
| 2026-08-11 | 14.12 | 14.13 | 14.11 | 14.11 | 1,587,762 | +0.00% |
| 2026-08-10 | 14.14 | 14.16 | 14.11 | 14.11 | 3,394,700 | +0.00% |
| 2026-08-07 | 14.14 | 14.16 | 14.11 | 14.11 | 3,455,291 | -0.35% |
| 2026-08-06 | 14.14 | 14.16 | 14.11 | 14.16 | 971,858 | +0.28% |
| 2026-08-05 | 14.15 | 14.15 | 14.1 | 14.12 | 2,878,394 | +0.07% |
| 2026-08-04 | 14.15 | 14.17 | 14.11 | 14.11 | 2,494,553 | -0.42% |
| 2026-08-03 | 14.17 | 14.18 | 14.14 | 14.17 | 2,584,296 | +0.35% |
| 2026-07-31 | 14.1 | 14.19 | 14.1 | 14.12 | 2,839,963 | +0.07% |
| 2026-07-30 | 14.09 | 14.168 | 14.07 | 14.11 | 5,300,196 | +0.36% |
| 2026-07-29 | 14.08 | 14.1 | 14.06 | 14.06 | 4,445,668 | -0.14% |
| 2026-07-28 | 14.1 | 14.1 | 14.08 | 14.08 | 4,729,644 | +0.00% |
| 2026-07-27 | 14.1 | 14.12 | 14.08 | 14.08 | 2,446,932 | -0.14% |
| 2026-07-24 | 14.1 | 14.11 | 14.08 | 14.1 | 3,978,422 | +0.07% |
| 2026-07-23 | 14.08 | 14.1 | 14.06 | 14.09 | 8,491,445 | +0.21% |
| 2026-07-22 | 14.1 | 14.11 | 14.05 | 14.06 | 21,419,872 | +0.00% |
| 2026-07-21 | 14.08 | 14.14 | 14.05 | 14.06 | 61,827,536 | +88.72% |
| 2026-07-20 | 7.27 | 7.492 | 7.219 | 7.45 | 1,728,912 | +3.33% |
| 2026-07-17 | 7.51 | 7.68 | 7.17 | 7.21 | 2,993,532 | -3.61% |
| 2026-07-16 | 7.39 | 7.625 | 7.295 | 7.48 | 2,813,619 | +0.94% |
| 2026-07-15 | 7.47 | 7.65 | 7.382 | 7.41 | 1,827,701 | -0.94% |
| 2026-07-14 | 7.745 | 7.745 | 7.335 | 7.48 | 2,299,250 | -2.35% |
| 2026-07-13 | 7.87 | 8.04 | 7.64 | 7.66 | 1,674,965 | -2.17% |
| 2026-07-10 | 7.73 | 7.885 | 7.63 | 7.83 | 1,620,191 | +1.56% |
| 2026-07-09 | 7.82 | 7.82 | 7.65 | 7.71 | 1,350,237 | -2.03% |
| 2026-07-08 | 8.17 | 8.17 | 7.86 | 7.87 | 1,178,812 | -3.55% |
| 2026-07-07 | 8.27 | 8.425 | 8.14 | 8.16 | 1,295,700 | +0.49% |
| 2026-07-06 | 8.24 | 8.28 | 7.915 | 8.12 | 1,641,066 | -1.81% |
| 2026-07-02 | 8.25 | 8.37 | 8.165 | 8.27 | 1,949,011 | +0.98% |
| 2026-07-01 | 7.85 | 8.285 | 7.81 | 8.19 | 2,601,813 | +6.36% |
| 2026-06-30 | 7.7 | 7.78 | 7.58 | 7.7 | 1,952,290 | -1.53% |
| 2026-06-29 | 7.75 | 7.845 | 7.495 | 7.82 | 2,037,595 | +1.43% |
| 2026-06-26 | 7.29 | 7.75 | 7.28 | 7.71 | 3,797,357 | +6.79% |
| 2026-06-25 | 7.37 | 7.49 | 7.21 | 7.22 | 1,294,352 | -1.77% |
| 2026-06-24 | 7.08 | 7.425 | 7 | 7.35 | 2,056,795 | +4.26% |
| 2026-06-23 | 6.96 | 7.135 | 6.95 | 7.05 | 2,087,156 | +2.92% |
| 2026-06-22 | 7 | 7.105 | 6.83 | 6.85 | 1,557,418 | -1.96% |
| 2026-06-18 | 7.035 | 7.155 | 6.96 | 7.05 | 2,249,264 | +0.43% |
| 2026-06-17 | 7.17 | 7.4 | 6.935 | 7.02 | 1,696,595 | -3.04% |
| 2026-06-16 | 7.24 | 7.27 | 7.145 | 7.24 | 1,473,228 | +0.28% |
| 2026-06-15 | 7.08 | 7.295 | 7.07 | 7.22 | 1,481,389 | +1.12% |
| 2026-06-12 | 7.17 | 7.2 | 7.045 | 7.14 | 1,169,898 | +0.28% |
| 2026-06-11 | 7.05 | 7.13 | 6.96 | 7.12 | 1,500,356 | +0.42% |
| 2026-06-10 | 6.96 | 7.145 | 6.931 | 7.09 | 1,356,718 | +2.90% |
| 2026-06-09 | 6.89 | 7.1 | 6.8 | 6.89 | 1,870,172 | -0.14% |
| 2026-06-08 | 7.05 | 7.07 | 6.87 | 6.9 | 1,616,002 | -2.40% |
| 2026-06-05 | 6.83 | 7.115 | 6.8 | 7.07 | 2,104,009 | +3.97% |
| 2026-06-04 | 7.24 | 7.27 | 6.78 | 6.8 | 1,937,760 | -4.36% |
| 2026-06-03 | 7.11 | 7.185 | 7.025 | 7.11 | 1,344,098 | +0.57% |
| 2026-06-02 | 7.2 | 7.205 | 7.045 | 7.07 | 1,360,901 | -2.21% |
| 2026-06-01 | 7.25 | 7.41 | 7.07 | 7.23 | 1,520,116 | -1.23% |
| 2026-05-29 | 7.37 | 7.445 | 7.25 | 7.32 | 1,779,811 | -2.40% |
| 2026-05-28 | 7.41 | 7.57 | 7.38 | 7.5 | 1,428,663 | +0.67% |
| 2026-05-27 | 7.62 | 7.72 | 7.41 | 7.45 | 1,623,378 | -0.40% |
| 2026-05-26 | 7.7 | 7.75 | 7.455 | 7.48 | 2,031,747 | -3.73% |
| 2026-05-22 | 7.71 | 7.895 | 7.667 | 7.77 | 1,313,999 | +0.91% |
| 2026-05-21 | 7.6 | 7.8 | 7.505 | 7.7 | 1,731,043 | -0.26% |
| 2026-05-20 | 7.41 | 7.75 | 7.17 | 7.72 | 2,820,150 | +3.49% |
| 2026-05-19 | 7.37 | 7.57 | 7.21 | 7.46 | 3,333,536 | +1.63% |
| 2026-05-18 | 6.98 | 7.42 | 6.975 | 7.34 | 2,601,948 | +4.26% |
| 2026-05-15 | 7.11 | 7.19 | 6.92 | 7.04 | 1,997,802 | -0.71% |
| 2026-05-14 | 7.11 | 7.265 | 6.97 | 7.09 | 2,868,169 | +2.01% |
| 2026-05-13 | 7.3 | 7.32 | 6.93 | 6.95 | 2,840,430 | -5.95% |
| 2026-05-12 | 7.32 | 7.41 | 7.22 | 7.39 | 3,003,229 | +2.50% |