Utz Brands, Inc. (UTZ) NYSE

12.45

+0.24(+1.97%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202512.2812.2112.2112.312.07462,101
October 01, 202512.1412.312.312.3712.05760,119
September 30, 202511.8912.1512.1512.2411.89895,400
September 29, 202512.111.8511.8512.111.731.05M
September 26, 202512.112.1212.1212.2412.01879,900
September 25, 202512.5212.0712.0712.5211.731.21M
September 24, 202512.4212.4312.4312.6612.331.02M
September 23, 202512.8512.4512.4512.8812.4959,900
September 22, 202512.6312.7312.7312.8112.56961,346
September 19, 202512.8412.7712.7712.8412.621.17M
September 18, 202512.412.812.812.8212.391.1M
September 17, 202512.7912.4412.4412.8512.42861,800
September 16, 202512.5212.7812.7812.8212.46889,400
September 15, 202512.8812.5212.5212.9212.51662,925
September 12, 202513.0112.9512.9513.0212.73682,599
September 11, 202512.9913.0113.0113.1812.95732,500
September 10, 202513.0313.0213.0213.0912.79665,784
September 09, 202513.5413.1113.1113.6513.1923,300
September 08, 202513.7313.5313.5313.8113.48884,048
September 05, 202513.713.8513.8513.9413.67577,245
September 04, 202513.4613.6513.6513.7413.46672,940
September 03, 202513.313.3913.3913.4813.21764,800
September 02, 202513.3913.3413.3413.4513.2511,000
August 29, 202513.4613.4213.4213.5513.36571,800
August 28, 202513.4813.4113.4113.5413.29731,840
August 27, 202513.2213.4913.4913.5213.22663,500
August 26, 202513.3113.2913.2913.4113.15844,126
August 25, 202513.2713.3413.3413.5513.17969,300
August 22, 202512.9913.3413.3413.3912.92773,900
August 21, 202512.9212.912.913.0112.8440,700
August 20, 202513.0613.0313.0313.2412.96573,500
August 19, 202512.912.9612.9613.0712.81678,900
August 18, 202512.9712.8412.8413.0212.79653,300
August 15, 202513.2712.9312.9313.3512.9662,100
August 14, 202513.1313.2213.2213.2712.99698,311
August 13, 202512.8613.213.213.3112.761.23M
August 12, 202512.4812.8612.8612.8712.481.26M
August 11, 202512.8312.4712.4712.912.38964,300
August 08, 20251312.7712.7713.112.65775,803
August 07, 202513.0613.0113.0113.1712.83532,600
August 06, 202513.2212.9412.9413.2312.821.11M
August 05, 202513.713.2213.2213.713.151.62M
August 04, 202513.5513.7613.7613.8813.4781,878
August 01, 202512.9213.6413.6413.6812.771.72M
July 31, 202512.7513.0313.0313.7211.883.71M
July 30, 202514.4113.9313.9314.4413.81.23M
July 29, 202514.1514.214.214.25141M
July 28, 202514.1814.0914.0914.2813.93984,574
July 25, 202514.4114.3214.3214.4214.2810,921
July 24, 202514.4414.4614.4614.5314.34798,400
July 23, 202514.4214.4914.4914.6714.321.08M
July 22, 202514.0714.4314.4314.5613.981.29M
July 21, 202514.1614.0314.0314.2613.98733,634
July 18, 202514.1714.0414.0414.2613.98838,312
July 17, 202514.0514.1114.1114.2213.9664,100
July 16, 202513.7313.9313.9313.9813.64717,673
July 15, 202513.9313.713.714.0413.7899,500
July 14, 202513.7413.9113.9113.9513.63860,583
July 11, 202513.7813.7413.7413.8313.47961,848
July 10, 202513.0113.7813.7813.8612.951.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved