Utz Brands, Inc. (UTZ) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UTZ Historical Return
If you invested $1000 in Utz Brands, Inc. (UTZ) since IPO date, it would be worth $881.76 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $364.02, while $1000 invested 1 year ago would be worth $569.04. This corresponds to total returns of -11.82%, -63.6%, -43.1%, respectively, with annualized returns of -1.64%, -18.29%, -43.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UTZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.73 | 7.83 | 7.83 | 7.89 | 7.63 | 1.62M |
| July 09, 2026 | 7.82 | 7.71 | 7.71 | 7.82 | 7.65 | 1.35M |
| July 08, 2026 | 8.17 | 7.87 | 7.87 | 8.17 | 7.86 | 1.18M |
| July 07, 2026 | 8.27 | 8.16 | 8.16 | 8.43 | 8.14 | 1.3M |
| July 06, 2026 | 8.24 | 8.12 | 8.12 | 8.28 | 7.92 | 1.64M |
| July 02, 2026 | 8.25 | 8.27 | 8.27 | 8.37 | 8.16 | 1.95M |
| July 01, 2026 | 7.85 | 8.19 | 8.19 | 8.29 | 7.81 | 2.6M |
| June 30, 2026 | 7.7 | 7.7 | 7.7 | 7.78 | 7.58 | 1.95M |
| June 29, 2026 | 7.75 | 7.82 | 7.82 | 7.85 | 7.5 | 2.04M |
| June 26, 2026 | 7.29 | 7.71 | 7.71 | 7.75 | 7.28 | 3.72M |
| June 25, 2026 | 7.37 | 7.22 | 7.22 | 7.49 | 7.21 | 1.29M |
| June 24, 2026 | 7.08 | 7.35 | 7.35 | 7.43 | 7 | 2.06M |
| June 23, 2026 | 6.96 | 7.05 | 7.05 | 7.14 | 6.95 | 2.09M |
| June 22, 2026 | 7 | 6.85 | 6.85 | 7.11 | 6.83 | 1.56M |
| June 18, 2026 | 7.04 | 7.05 | 7.05 | 7.16 | 6.96 | 2.25M |
| June 17, 2026 | 7.17 | 7.02 | 7.02 | 7.4 | 6.94 | 1.7M |
| June 16, 2026 | 7.24 | 7.24 | 7.24 | 7.27 | 7.15 | 1.47M |
| June 15, 2026 | 7.08 | 7.22 | 7.22 | 7.3 | 7.07 | 1.48M |
| June 12, 2026 | 7.17 | 7.14 | 7.14 | 7.2 | 7.05 | 1.17M |
| June 11, 2026 | 7.05 | 7.12 | 7.12 | 7.13 | 6.96 | 1.5M |
| June 10, 2026 | 6.96 | 7.09 | 7.09 | 7.15 | 6.93 | 1.36M |
| June 09, 2026 | 6.89 | 6.89 | 6.89 | 7.1 | 6.8 | 1.87M |
| June 08, 2026 | 7.05 | 6.9 | 6.9 | 7.07 | 6.87 | 1.62M |
| June 05, 2026 | 6.83 | 7.07 | 7.07 | 7.12 | 6.8 | 2.1M |
| June 04, 2026 | 7.24 | 6.8 | 6.8 | 7.27 | 6.78 | 1.93M |
| June 03, 2026 | 7.11 | 7.11 | 7.11 | 7.18 | 7.03 | 1.32M |
| June 02, 2026 | 7.2 | 7.07 | 7.07 | 7.21 | 7.05 | 1.36M |
| June 01, 2026 | 7.25 | 7.23 | 7.23 | 7.41 | 7.07 | 1.52M |
| May 29, 2026 | 7.37 | 7.32 | 7.32 | 7.45 | 7.25 | 1.78M |
| May 28, 2026 | 7.41 | 7.5 | 7.5 | 7.57 | 7.38 | 1.43M |
| May 27, 2026 | 7.62 | 7.45 | 7.45 | 7.72 | 7.41 | 1.62M |
| May 26, 2026 | 7.7 | 7.48 | 7.48 | 7.75 | 7.46 | 2.03M |
| May 22, 2026 | 7.71 | 7.77 | 7.77 | 7.9 | 7.67 | 1.31M |
| May 21, 2026 | 7.6 | 7.7 | 7.7 | 7.8 | 7.51 | 1.73M |
| May 20, 2026 | 7.41 | 7.72 | 7.72 | 7.75 | 7.17 | 2.68M |
| May 19, 2026 | 7.37 | 7.46 | 7.46 | 7.57 | 7.21 | 3.33M |
| May 18, 2026 | 7.06 | 7.34 | 7.34 | 7.42 | 7.06 | 2.58M |
| May 15, 2026 | 7.11 | 7.04 | 7.04 | 7.19 | 6.92 | 2M |
| May 14, 2026 | 7.11 | 7.09 | 7.09 | 7.27 | 6.97 | 2.78M |
| May 13, 2026 | 7.3 | 6.95 | 6.95 | 7.32 | 6.93 | 2.42M |
| May 12, 2026 | 7.32 | 7.39 | 7.39 | 7.41 | 7.22 | 2.89M |
| May 11, 2026 | 7.61 | 7.21 | 7.21 | 7.67 | 7.2 | 1.99M |
| May 08, 2026 | 7.75 | 7.5 | 7.5 | 7.75 | 7.5 | 1.94M |
| May 07, 2026 | 8.31 | 7.72 | 7.72 | 8.43 | 7.7 | 2.71M |
| May 06, 2026 | 8.16 | 8.3 | 8.3 | 8.68 | 8.03 | 3.36M |
| May 05, 2026 | 7.62 | 7.69 | 7.69 | 7.8 | 7.51 | 1.47M |
| May 04, 2026 | 7.75 | 7.69 | 7.69 | 7.84 | 7.61 | 1.41M |
| May 01, 2026 | 8.04 | 7.77 | 7.77 | 8.14 | 7.74 | 1.51M |
| April 30, 2026 | 7.74 | 7.96 | 7.96 | 8.01 | 7.74 | 1.35M |
| April 29, 2026 | 7.96 | 7.75 | 7.75 | 8.07 | 7.72 | 1.55M |
| April 28, 2026 | 7.84 | 8.01 | 8.01 | 8.08 | 7.75 | 1.76M |
| April 27, 2026 | 7.74 | 7.8 | 7.8 | 7.95 | 7.74 | 1.78M |
| April 24, 2026 | 7.54 | 7.76 | 7.76 | 7.86 | 7.51 | 1.73M |
| April 23, 2026 | 7.57 | 7.57 | 7.57 | 7.68 | 7.51 | 1.1M |
| April 22, 2026 | 7.63 | 7.6 | 7.6 | 7.8 | 7.56 | 1.2M |
| April 21, 2026 | 7.62 | 7.55 | 7.55 | 7.69 | 7.43 | 2.48M |
| April 20, 2026 | 7.55 | 7.62 | 7.62 | 7.7 | 7.46 | 1.72M |
| April 17, 2026 | 7.88 | 7.57 | 7.57 | 8.01 | 7.56 | 1.37M |
| April 16, 2026 | 7.74 | 7.85 | 7.85 | 7.9 | 7.71 | 1.33M |
| April 15, 2026 | 7.86 | 7.74 | 7.74 | 7.94 | 7.6 | 2.36M |
AD
