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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.73	9.54	9.54	9.73	9.39	1.53M
December 03, 2025	9.46	9.66	9.66	9.89	9.46	1.52M
December 02, 2025	9.83	9.36	9.36	9.84	9.34	2.23M
December 01, 2025	9.59	9.84	9.84	9.85	9.47	1.79M
November 28, 2025	9.67	9.69	9.69	9.76	9.54	590,200
November 26, 2025	9.37	9.66	9.66	9.7	9.32	1.87M
November 25, 2025	9.41	9.39	9.39	9.64	9.27	2.11M
November 24, 2025	9.49	9.22	9.22	9.57	9.2	1.52M
November 21, 2025	9.54	9.53	9.53	9.86	9.49	1.52M
November 20, 2025	9.78	9.54	9.54	9.84	9.48	949,041
November 19, 2025	10.04	9.57	9.57	10.07	9.52	1.19M
November 18, 2025	10.02	10.05	10.05	10.13	9.82	1.39M
November 17, 2025	10.51	10.01	10.01	10.55	10	1.45M
November 14, 2025	10.36	10.52	10.52	10.57	10.24	1.25M
November 13, 2025	10.41	10.4	10.4	10.65	10.22	1.58M
November 12, 2025	10.32	10.47	10.47	10.51	10.21	1.25M
November 11, 2025	10.17	10.32	10.32	10.4	10.07	1.87M
November 10, 2025	9.99	9.99	9.99	10.12	9.86	1.28M
November 07, 2025	10.29	9.91	9.91	10.39	9.78	1.36M
November 06, 2025	10.43	10.24	10.24	10.47	10.09	1.38M
November 05, 2025	10.58	10.47	10.47	10.78	10.3	2.55M
November 04, 2025	10.44	10.11	10.11	10.58	10.07	2.42M
November 03, 2025	10.69	10.4	10.4	10.69	10.14	3.67M
October 31, 2025	10.36	10.53	10.53	10.62	10.23	2.46M
October 30, 2025	12.22	10.44	10.44	12.22	10.19	3.07M
October 29, 2025	12.14	11.95	11.95	12.2	11.7	1.39M
October 28, 2025	12.26	12.24	12.24	12.4	12.1	2.52M
October 27, 2025	12.45	12.26	12.26	12.5	11.99	1.6M
October 24, 2025	12.4	12.47	12.47	12.5	12.25	600,834
October 23, 2025	12.59	12.36	12.36	12.59	12.31	465,276
October 22, 2025	12.45	12.63	12.63	12.76	12.39	471,500
October 21, 2025	12.56	12.48	12.48	12.66	12.45	529,677
October 20, 2025	12.31	12.52	12.52	12.53	12.29	626,520
October 17, 2025	12.36	12.23	12.23	12.5	12.15	770,008
October 16, 2025	12.33	12.33	12.33	12.65	12.27	753,300
October 15, 2025	12.26	12.3	12.3	12.52	12.22	640,644
October 14, 2025	12.11	12.25	12.25	12.33	12.04	713,800
October 13, 2025	12.1	12.13	12.13	12.2	11.96	800,317
October 10, 2025	12.28	12.15	12.15	12.42	12.1	747,113
October 09, 2025	11.96	12.19	12.19	12.19	11.84	493,311
October 08, 2025	12.14	11.97	11.97	12.16	11.96	811,000
October 07, 2025	12.19	12.19	12.19	12.26	12.04	555,700
October 06, 2025	12.41	12.21	12.21	12.41	12.13	522,600
October 03, 2025	12.21	12.45	12.45	12.56	12.21	660,900
October 02, 2025	12.28	12.21	12.21	12.3	12.07	462,101
October 01, 2025	12.14	12.3	12.3	12.37	12.05	760,119
September 30, 2025	11.89	12.15	12.15	12.24	11.89	895,400
September 29, 2025	12.1	11.85	11.85	12.1	11.73	1.05M
September 26, 2025	12.1	12.12	12.12	12.24	12.01	879,900
September 25, 2025	12.52	12.07	12.07	12.52	11.73	1.21M
September 24, 2025	12.42	12.43	12.43	12.66	12.33	1.02M
September 23, 2025	12.85	12.45	12.45	12.88	12.4	959,900
September 22, 2025	12.63	12.73	12.73	12.81	12.56	961,346
September 19, 2025	12.84	12.77	12.77	12.84	12.62	1.17M
September 18, 2025	12.4	12.8	12.8	12.82	12.39	1.1M
September 17, 2025	12.79	12.44	12.44	12.85	12.42	861,800
September 16, 2025	12.52	12.78	12.78	12.82	12.46	889,400
September 15, 2025	12.88	12.52	12.52	12.92	12.51	662,925
September 12, 2025	13.01	12.95	12.95	13.02	12.73	682,599
September 11, 2025	12.99	13.01	13.01	13.18	12.95	732,500

Utz Brands, Inc. (UTZ) NYSE