Utz Brands Inc (UTZ) Historical Stock Data
16.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTZ is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 17.70 | 16.95 | ↓$0.75 (-4.24%) | 16.73 | 17.81 | 1.27M |
| 2024-11-06 | 17.60 | 18.02 | ↑$0.42 (2.39%) | 17.60 | 18.29 | 0.95M |
| 2024-11-05 | 17.13 | 17.23 | ↑$0.10 (0.58%) | 16.99 | 17.36 | 575.40K |
| 2024-11-04 | 16.97 | 17.34 | ↑$0.37 (2.18%) | 16.97 | 17.41 | 447.79K |
| 2024-11-01 | 17.50 | 17.35 | ↓$0.15 (-0.86%) | 17.18 | 18.08 | 1.09M |
| 2024-10-31 | 16.90 | 17.22 | ↑$0.32 (1.89%) | 16.55 | 17.92 | 1.21M |
| 2024-10-30 | 16.39 | 16.21 | ↓$0.18 (-1.10%) | 16.04 | 16.48 | 782.93K |
| 2024-10-29 | 16.51 | 16.45 | ↓$0.06 (-0.36%) | 16.31 | 16.60 | 570.43K |
| 2024-10-28 | 16.65 | 16.60 | ↓$0.05 (-0.30%) | 16.43 | 16.68 | 783.83K |
| 2024-10-25 | 16.64 | 16.46 | ↓$0.18 (-1.08%) | 16.41 | 16.76 | 480.14K |
| 2024-10-24 | 16.59 | 16.62 | ↑$0.03 (0.18%) | 16.56 | 16.82 | 607.80K |
| 2024-10-23 | 16.64 | 16.75 | ↑$0.11 (0.66%) | 16.54 | 16.89 | 400.30K |
| 2024-10-22 | 16.93 | 16.75 | ↓$0.18 (-1.06%) | 16.64 | 16.93 | 409.21K |
| 2024-10-21 | 17.52 | 16.89 | ↓$0.63 (-3.60%) | 16.87 | 17.64 | 398.38K |
| 2024-10-18 | 17.64 | 17.45 | ↓$0.19 (-1.08%) | 17.36 | 17.77 | 477.59K |
| 2024-10-17 | 17.63 | 17.64 | ↑$0.01 (0.06%) | 17.37 | 17.68 | 434.17K |
| 2024-10-16 | 17.57 | 17.56 | ↓$0.01 (-0.06%) | 17.50 | 17.68 | 326.56K |
| 2024-10-15 | 17.62 | 17.52 | ↓$0.10 (-0.57%) | 17.50 | 17.86 | 433.25K |
| 2024-10-14 | 17.14 | 17.46 | ↑$0.32 (1.87%) | 16.96 | 17.50 | 347.85K |
| 2024-10-11 | 16.89 | 17.09 | ↑$0.20 (1.18%) | 16.84 | 17.12 | 450.93K |
| 2024-10-10 | 16.72 | 16.94 | ↑$0.22 (1.32%) | 16.60 | 16.95 | 396.58K |
Create an account or log in to view more rows.
$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!!!
$UTZ just waiting ….
$UTZ go time