Utz Brands Inc (UTZ) Historical Stock Data
12.97 ↑0.11 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTZ is down -0.11% a day on average. There have been 17 days where Utz Brands Inc closed green and 13 days where UTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 12.89 | 12.97 | ↑$0.08 (0.62%) | 12.72 | 12.97 | 0.99M |
| 2025-05-15 | 12.62 | 12.86 | ↑$0.24 (1.90%) | 12.62 | 12.90 | 1.16M |
| 2025-05-14 | 12.55 | 12.59 | ↑$0.04 (0.32%) | 12.43 | 12.74 | 1.17M |
| 2025-05-13 | 12.40 | 12.61 | ↑$0.21 (1.69%) | 12.23 | 12.82 | 1.56M |
| 2025-05-12 | 12.55 | 12.38 | ↓$0.17 (-1.35%) | 12.36 | 12.69 | 1.32M |
| 2025-05-09 | 12.46 | 12.47 | ↑$0.01 (0.08%) | 12.27 | 12.71 | 1.60M |
| 2025-05-08 | 12.15 | 12.35 | ↑$0.20 (1.65%) | 12.01 | 12.41 | 1.24M |
| 2025-05-07 | 12.10 | 12.11 | ↑$0.01 (0.08%) | 11.77 | 12.23 | 1.73M |
| 2025-05-06 | 11.88 | 12.12 | ↑$0.24 (2.02%) | 11.70 | 12.19 | 2.41M |
| 2025-05-05 | 11.97 | 11.62 | ↓$0.35 (-2.92%) | 11.53 | 11.97 | 1.92M |
| 2025-05-02 | 12.15 | 11.91 | ↓$0.24 (-1.98%) | 11.71 | 12.22 | 2.90M |
| 2025-05-01 | 12.90 | 12.14 | ↓$0.76 (-5.89%) | 11.90 | 13.22 | 5.10M |
| 2025-04-30 | 13.45 | 13.29 | ↓$0.16 (-1.19%) | 13.14 | 13.52 | 1.20M |
| 2025-04-29 | 13.13 | 13.37 | ↑$0.24 (1.83%) | 12.96 | 13.39 | 723.70K |
| 2025-04-28 | 13.33 | 13.20 | ↓$0.13 (-0.98%) | 13.05 | 13.41 | 748.90K |
| 2025-04-25 | 13.66 | 13.38 | ↓$0.28 (-2.05%) | 13.11 | 13.71 | 860.87K |
| 2025-04-24 | 13.85 | 13.71 | ↓$0.14 (-1.01%) | 13.44 | 13.88 | 1.41M |
| 2025-04-23 | 13.52 | 13.39 | ↓$0.13 (-0.96%) | 13.20 | 13.62 | 1.19M |
| 2025-04-22 | 13.52 | 13.58 | ↑$0.06 (0.44%) | 13.41 | 13.72 | 1.08M |
| 2025-04-21 | 13.68 | 13.81 | ↑$0.13 (0.95%) | 13.47 | 13.82 | 749.17K |
| 2025-04-17 | 13.34 | 13.72 | ↑$0.38 (2.85%) | 13.01 | 13.74 | 2.27M |
| 2025-04-16 | 14.12 | 13.57 | ↓$0.55 (-3.90%) | 13.50 | 14.12 | 1.15M |
| 2025-04-15 | 13.71 | 14.11 | ↑$0.40 (2.92%) | 13.63 | 14.20 | 2.09M |
| 2025-04-14 | 13.22 | 13.74 | ↑$0.52 (3.93%) | 13.13 | 13.75 | 1.40M |
| 2025-04-11 | 12.85 | 13.20 | ↑$0.35 (2.72%) | 12.83 | 13.23 | 1.12M |
| 2025-04-10 | 12.76 | 12.88 | ↑$0.12 (0.94%) | 12.62 | 12.96 | 1.04M |
| 2025-04-09 | 12.35 | 12.83 | ↑$0.48 (3.89%) | 12.15 | 13.14 | 1.30M |
| 2025-04-08 | 13.38 | 12.58 | ↓$0.80 (-5.98%) | 12.54 | 13.54 | 1.21M |
| 2025-04-07 | 13.65 | 13.22 | ↓$0.43 (-3.15%) | 13.19 | 13.70 | 1.22M |
| 2025-04-04 | 14.13 | 14.03 | ↓$0.10 (-0.71%) | 14.01 | 14.61 | 1.74M |
Create an account or log in to view more rows.
$UTZ can’t wait to get in this tomorrow lfg
$UTZ we need one good push to moon this.
$UTZ what’s next bulls
$UTZ hope everyone has a good weekend
$UTZ HODL
$UTZ gonna come down hard today
$UTZ every dip gets bought up.
$UTZ To the moon!!
$UTZ come to papa
$UTZ money comes and goes but your story stays with you the rest of your life. Apes for life ??