Utz Brands, Inc. - UTZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.99	13.34	13.34	13.39	12.92	773,900
August 21, 2025	12.92	12.9	12.9	13.01	12.8	440,700
August 20, 2025	13.06	13.03	13.03	13.24	12.96	573,500
August 19, 2025	12.9	12.96	12.96	13.07	12.81	678,900
August 18, 2025	12.97	12.84	12.84	13.02	12.79	653,300
August 15, 2025	13.27	12.93	12.93	13.35	12.9	662,100
August 14, 2025	13.13	13.22	13.22	13.27	12.99	698,311
August 13, 2025	12.86	13.2	13.2	13.31	12.76	1.23M
August 12, 2025	12.48	12.86	12.86	12.87	12.48	1.26M
August 11, 2025	12.83	12.47	12.47	12.9	12.38	964,300
August 08, 2025	13	12.77	12.77	13.1	12.65	775,803
August 07, 2025	13.06	13.01	13.01	13.17	12.83	532,600
August 06, 2025	13.22	12.94	12.94	13.23	12.82	1.11M
August 05, 2025	13.7	13.22	13.22	13.7	13.15	1.62M
August 04, 2025	13.55	13.76	13.76	13.88	13.4	781,878
August 01, 2025	12.92	13.64	13.64	13.68	12.77	1.72M
July 31, 2025	12.75	13.03	13.03	13.72	11.88	3.71M
July 30, 2025	14.41	13.93	13.93	14.44	13.8	1.23M
July 29, 2025	14.15	14.2	14.2	14.25	14	1M
July 28, 2025	14.18	14.09	14.09	14.28	13.93	984,574
July 25, 2025	14.41	14.32	14.32	14.42	14.2	810,921
July 24, 2025	14.44	14.46	14.46	14.53	14.34	798,400
July 23, 2025	14.42	14.49	14.49	14.67	14.32	1.08M
July 22, 2025	14.07	14.43	14.43	14.56	13.98	1.29M
July 21, 2025	14.16	14.03	14.03	14.26	13.98	733,634
July 18, 2025	14.17	14.04	14.04	14.26	13.98	838,312
July 17, 2025	14.05	14.11	14.11	14.22	13.9	664,100
July 16, 2025	13.73	13.93	13.93	13.98	13.64	717,673
July 15, 2025	13.93	13.7	13.7	14.04	13.7	899,500
July 14, 2025	13.74	13.91	13.91	13.95	13.63	860,583
July 11, 2025	13.78	13.74	13.74	13.83	13.47	961,848
July 10, 2025	13.01	13.78	13.78	13.86	12.95	1.57M
July 09, 2025	13.02	13.12	13.12	13.16	12.78	1.12M
July 08, 2025	12.8	13.03	13.03	13.13	12.76	1.96M
July 07, 2025	13.17	12.9	12.9	13.18	12.85	1.18M
July 03, 2025	13.3	13.18	13.18	13.36	13.05	714,200
July 02, 2025	13.08	13.22	13.22	13.31	12.95	982,941
July 01, 2025	12.54	13.16	13.16	13.39	12.53	1.54M
June 30, 2025	12.53	12.55	12.55	12.63	12.36	929,238
June 27, 2025	12.74	12.45	12.45	12.85	12.43	3.66M
June 26, 2025	12.69	12.75	12.75	12.89	12.59	1.15M
June 25, 2025	12.72	12.65	12.65	12.8	12.34	1.09M
June 24, 2025	12.94	12.83	12.83	13.01	12.76	837,602
June 23, 2025	13.06	12.94	12.94	13.14	12.63	782,100
June 20, 2025	13.3	13.12	13.12	13.43	13.12	954,900
June 18, 2025	13.27	13.29	13.29	13.5	13.07	699,500
June 17, 2025	13.11	13.18	13.18	13.27	13.05	815,500
June 16, 2025	13.08	13.15	13.15	13.29	12.9	764,200
June 13, 2025	13.37	13.11	13.05	13.5	13.07	668,121
June 12, 2025	13.39	13.41	13.35	13.45	13.31	1.06M
June 11, 2025	13.62	13.45	13.45	13.79	13.43	854,966
June 10, 2025	13.99	13.55	13.55	14.11	13.37	1.24M
June 09, 2025	13.69	13.98	13.98	14	13.64	752,730
June 06, 2025	13.83	13.65	13.65	13.89	13.61	615,000
June 05, 2025	13.51	13.7	13.7	13.84	13.41	828,477
June 04, 2025	13.64	13.57	13.57	13.7	13.52	670,932
June 03, 2025	13.41	13.5	13.5	13.6	13.3	980,800
June 02, 2025	13.13	13.47	13.47	13.5	13.12	1.09M
May 30, 2025	13.14	13.23	13.23	13.55	13.05	1.52M
May 29, 2025	12.98	13.11	13.11	13.2	12.97	846,817

Utz Brands, Inc. (UTZ) NYSE