Utz Brands Inc (UTZ) Historical Stock Data
15.84 ↓0.03 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTZ is down -0.26% a day on average. There have been 15 days where Utz Brands Inc closed green and 15 days where UTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.76 | 15.84 | ↑$0.08 (0.51%) | 15.69 | 16.07 | 1.26M |
| 2024-12-19 | 16.36 | 15.87 | ↓$0.49 (-3.00%) | 15.79 | 16.50 | 736.29K |
| 2024-12-18 | 16.89 | 16.40 | ↓$0.49 (-2.90%) | 16.39 | 16.99 | 608.64K |
| 2024-12-17 | 17.34 | 16.96 | ↓$0.38 (-2.19%) | 16.89 | 17.39 | 421.52K |
| 2024-12-16 | 17.61 | 17.42 | ↓$0.19 (-1.08%) | 17.37 | 17.77 | 483K |
| 2024-12-13 | 17.26 | 17.74 | ↑$0.48 (2.78%) | 17.15 | 17.78 | 710.89K |
| 2024-12-12 | 17.25 | 17.25 | ↑$0.00 (0.00%) | 17.06 | 17.31 | 372.72K |
| 2024-12-11 | 17.55 | 17.20 | ↓$0.35 (-1.99%) | 17.19 | 17.60 | 552.60K |
| 2024-12-10 | 17.23 | 17.48 | ↑$0.25 (1.45%) | 17.20 | 17.64 | 449.35K |
| 2024-12-09 | 17.03 | 17.30 | ↑$0.27 (1.59%) | 16.94 | 17.40 | 363.77K |
| 2024-12-06 | 17.03 | 16.92 | ↓$0.11 (-0.65%) | 16.88 | 17.22 | 358.67K |
| 2024-12-05 | 17.19 | 16.82 | ↓$0.37 (-2.15%) | 16.70 | 17.33 | 531.85K |
| 2024-12-04 | 17.14 | 17.23 | ↑$0.09 (0.53%) | 16.93 | 17.36 | 606.52K |
| 2024-12-03 | 17.25 | 17.21 | ↓$0.04 (-0.23%) | 17.16 | 17.53 | 505.74K |
| 2024-12-02 | 17.39 | 17.26 | ↓$0.13 (-0.75%) | 17.00 | 17.40 | 587.05K |
| 2024-11-29 | 17.08 | 17.41 | ↑$0.33 (1.93%) | 17.08 | 17.44 | 378.32K |
| 2024-11-27 | 17.15 | 17.03 | ↓$0.12 (-0.70%) | 17.00 | 17.38 | 439.53K |
| 2024-11-26 | 17.15 | 17.03 | ↓$0.12 (-0.70%) | 16.83 | 17.38 | 717.95K |
| 2024-11-25 | 17.15 | 17.17 | ↑$0.02 (0.12%) | 17.14 | 17.51 | 601.30K |
| 2024-11-22 | 16.98 | 17.10 | ↑$0.12 (0.71%) | 16.81 | 17.15 | 534.14K |
| 2024-11-21 | 16.71 | 16.91 | ↑$0.20 (1.20%) | 16.52 | 17.09 | 528.48K |
| 2024-11-20 | 16.48 | 16.76 | ↑$0.28 (1.70%) | 16.37 | 16.82 | 513.72K |
| 2024-11-19 | 16.42 | 16.59 | ↑$0.17 (1.04%) | 16.21 | 16.76 | 533.51K |
| 2024-11-18 | 16.42 | 16.42 | ↑$0.00 (0.00%) | 16.25 | 16.81 | 603.81K |
| 2024-11-15 | 16.80 | 16.30 | ↓$0.50 (-2.98%) | 16.25 | 16.95 | 637.10K |
| 2024-11-14 | 16.65 | 16.87 | ↑$0.22 (1.32%) | 16.52 | 17.23 | 792.32K |
| 2024-11-13 | 17.37 | 16.57 | ↓$0.80 (-4.61%) | 16.55 | 17.38 | 1.12M |
| 2024-11-12 | 17.52 | 17.41 | ↓$0.11 (-0.63%) | 17.34 | 17.82 | 773.59K |
| 2024-11-11 | 17.54 | 17.41 | ↓$0.13 (-0.74%) | 17.21 | 17.67 | 686.20K |
| 2024-11-08 | 17.00 | 17.43 | ↑$0.43 (2.53%) | 16.99 | 17.45 | 1.36M |
Create an account or log in to view more rows.
$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 ??
$UTZ good times
$UTZ I'm friggin bored. Just give us our money already
$UTZ Markets about as efficient as a retirement home
$UTZ HODL!!!