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 $1,581.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $822.01, while $1000 invested 1 year ago would be worth $1,063.64. This corresponds to total returns of 58.11%, -17.8%, 6.36%, respectively, with annualized returns of 6.1%, -3.84%, 6.36%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 14.14 | 14.04 | 14.04 | 14.16 | 14.04 | 2.53M |
| August 20, 2026 | 14.16 | 14.13 | 14.13 | 14.17 | 14.12 | 3.05M |
| August 19, 2026 | 14.18 | 14.15 | 14.15 | 14.19 | 14.15 | 1.16M |
| August 18, 2026 | 14.17 | 14.16 | 14.16 | 14.17 | 14.15 | 633,902 |
| August 17, 2026 | 14.16 | 14.15 | 14.15 | 14.18 | 14.15 | 1.3M |
| August 14, 2026 | 14.16 | 14.17 | 14.17 | 14.17 | 14.14 | 956,961 |
| August 13, 2026 | 14.15 | 14.16 | 14.16 | 14.16 | 14.13 | 1.75M |
| August 12, 2026 | 14.12 | 14.13 | 14.13 | 14.15 | 14.12 | 2.47M |
| August 11, 2026 | 14.12 | 14.11 | 14.11 | 14.13 | 14.11 | 1.59M |
| August 10, 2026 | 14.14 | 14.11 | 14.11 | 14.16 | 14.11 | 3.39M |
| August 07, 2026 | 14.14 | 14.11 | 14.11 | 14.16 | 14.11 | 3.46M |
| August 06, 2026 | 14.14 | 14.16 | 14.16 | 14.16 | 14.11 | 970,799 |
| August 05, 2026 | 14.15 | 14.12 | 14.12 | 14.15 | 14.1 | 2.29M |
| August 04, 2026 | 14.15 | 14.11 | 14.11 | 14.17 | 14.11 | 2.49M |
| August 03, 2026 | 14.17 | 14.17 | 14.17 | 14.18 | 14.14 | 2.58M |
| July 31, 2026 | 14.1 | 14.12 | 14.12 | 14.19 | 14.1 | 2.84M |
| July 30, 2026 | 14.09 | 14.11 | 14.11 | 14.17 | 14.07 | 5.3M |
| July 29, 2026 | 14.08 | 14.06 | 14.06 | 14.1 | 14.06 | 4.44M |
| July 28, 2026 | 14.1 | 14.08 | 14.08 | 14.1 | 14.08 | 4.73M |
| July 27, 2026 | 14.1 | 14.08 | 14.08 | 14.12 | 14.08 | 2.45M |
| July 23, 2026 | 14.08 | 14.09 | 14.09 | 14.1 | 14.06 | 8.49M |
| July 22, 2026 | 14.1 | 14.06 | 14.06 | 14.11 | 14.05 | 21.42M |
| July 21, 2026 | 14.08 | 14.06 | 14.06 | 14.14 | 14.05 | 61.81M |
| July 20, 2026 | 7.27 | 7.45 | 7.45 | 7.49 | 7.22 | 1.73M |
| July 17, 2026 | 7.51 | 7.21 | 7.21 | 7.68 | 7.17 | 2.99M |
| July 16, 2026 | 7.39 | 7.48 | 7.48 | 7.63 | 7.3 | 2.81M |
| July 15, 2026 | 7.55 | 7.41 | 7.41 | 7.65 | 7.38 | 1.59M |
| July 14, 2026 | 7.75 | 7.48 | 7.48 | 7.75 | 7.34 | 2.3M |
| July 13, 2026 | 7.87 | 7.66 | 7.66 | 8.04 | 7.64 | 1.67M |
| 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 |
AD
