Utz Brands Inc (UTZ) Historical Stock Data
13.38 ↓0.33 (-2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTZ is up 0.30% a day on average. There have been 16 days where Utz Brands Inc closed green and 14 days where UTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 14.02 | 14.29 | ↑$0.27 (1.93%) | 13.97 | 14.55 | 1.58M |
| 2025-04-02 | 14.16 | 14.03 | ↓$0.13 (-0.92%) | 13.96 | 14.25 | 816.35K |
| 2025-04-01 | 14.08 | 14.23 | ↑$0.15 (1.07%) | 14.02 | 14.43 | 0.92M |
| 2025-03-31 | 14.11 | 14.08 | ↓$0.03 (-0.21%) | 14.05 | 14.44 | 1.09M |
| 2025-03-28 | 14.21 | 14.09 | ↓$0.12 (-0.84%) | 13.97 | 14.28 | 0.93M |
| 2025-03-27 | 13.83 | 14.12 | ↑$0.29 (2.10%) | 13.78 | 14.14 | 791.05K |
| 2025-03-26 | 13.65 | 13.79 | ↑$0.14 (1.03%) | 13.53 | 13.81 | 855.52K |
| 2025-03-25 | 13.69 | 13.67 | ↓$0.02 (-0.15%) | 13.52 | 13.76 | 0.97M |
| 2025-03-24 | 13.73 | 13.70 | ↓$0.03 (-0.22%) | 13.56 | 13.81 | 0.96M |
| 2025-03-21 | 13.61 | 13.73 | ↑$0.12 (0.88%) | 13.42 | 13.74 | 1.60M |
| 2025-03-20 | 13.43 | 13.59 | ↑$0.16 (1.19%) | 13.34 | 13.73 | 1.20M |
| 2025-03-19 | 13.25 | 13.55 | ↑$0.30 (2.26%) | 12.96 | 13.56 | 1.84M |
| 2025-03-18 | 13.46 | 13.31 | ↓$0.15 (-1.11%) | 13.25 | 13.62 | 1M |
| 2025-03-17 | 13.24 | 13.47 | ↑$0.23 (1.74%) | 13.21 | 13.56 | 696.68K |
| 2025-03-14 | 13.39 | 13.30 | ↓$0.09 (-0.67%) | 13.22 | 13.45 | 672.75K |
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 ??