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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.31	9.7	9.7	9.71	9.21	2.05M
February 19, 2026	9.16	9.26	9.26	9.31	9.03	1.81M
February 18, 2026	8.93	9.04	9.04	9.18	8.82	2.52M
February 17, 2026	9.42	9	9	9.55	8.82	3.75M
February 13, 2026	9.09	9.35	9.35	9.4	8.72	3.82M
February 12, 2026	10.39	9	9	10.39	8.95	4.33M
February 11, 2026	10.97	11.13	11.13	11.3	10.9	1.31M
February 10, 2026	10.89	11.09	11.09	11.14	10.75	1.39M
February 09, 2026	11.01	10.95	10.95	11.01	10.71	965,607
February 06, 2026	10.88	10.98	10.98	11.18	10.82	1.53M
February 05, 2026	10.7	10.93	10.93	10.96	10.49	1.91M
February 04, 2026	10.27	10.5	10.5	10.71	10.26	2.23M
February 03, 2026	10.39	10.16	10.16	10.82	10.09	2.36M
February 02, 2026	10.49	10.67	10.67	10.77	10.38	1.68M
January 30, 2026	10.34	10.54	10.54	10.59	10.21	1.08M
January 29, 2026	10.25	10.31	10.31	10.43	10.24	1.22M
January 28, 2026	10.44	10.25	10.25	10.51	10.18	970,959
January 27, 2026	10.22	10.48	10.48	10.62	10.22	2.26M
January 26, 2026	10.45	10.28	10.28	10.5	10.25	1.08M
January 23, 2026	10.52	10.42	10.42	10.6	10.35	1.06M
January 22, 2026	10.33	10.52	10.52	10.8	10.33	1.92M
January 21, 2026	10.38	10.36	10.36	10.51	10.1	1.18M
January 20, 2026	10.34	10.46	10.46	10.53	10.16	1.18M
January 16, 2026	10.33	10.29	10.29	10.35	10.03	1.15M
January 15, 2026	10.36	10.41	10.41	10.49	10.21	1.34M
January 14, 2026	10.32	10.43	10.43	10.79	10.3	1.98M
January 13, 2026	9.88	10.35	10.35	10.56	9.88	2.11M
January 12, 2026	9.87	9.95	9.95	10.09	9.15	2.57M
January 09, 2026	9.86	9.94	9.94	9.97	9.58	1.64M
January 08, 2026	9.85	9.82	9.82	9.96	9.73	1.39M
January 07, 2026	10.08	9.94	9.94	10.4	9.77	1.49M
January 06, 2026	9.89	9.84	9.84	10.04	9.8	1.1M
January 05, 2026	10.25	9.83	9.83	10.32	9.83	1.38M
January 02, 2026	10.4	10.29	10.29	10.47	10.24	1.19M
December 31, 2025	10.44	10.38	10.38	10.49	10.33	660,834
December 30, 2025	10.35	10.44	10.44	10.54	10.3	1.18M
December 29, 2025	10.42	10.43	10.43	10.5	10.35	1.11M
December 26, 2025	10.32	10.46	10.46	10.53	10.3	913,500
December 24, 2025	10.21	10.32	10.32	10.33	10.16	333,708
December 23, 2025	10.31	10.24	10.24	10.38	10.11	1.28M
December 22, 2025	10.18	10.35	10.35	10.45	10.13	1.51M
December 19, 2025	10.32	10.27	10.27	10.52	10.15	2.25M
December 18, 2025	10.69	10.4	10.4	10.81	10.35	2.36M
December 17, 2025	10.66	10.7	10.7	10.96	10.59	2.48M
December 16, 2025	10.43	10.63	10.63	10.67	10.41	2.2M
December 15, 2025	10.22	10.43	10.43	10.45	10.19	1.39M
December 12, 2025	9.83	10.23	10.17	10.28	9.82	1.69M
December 11, 2025	9.83	9.81	9.81	10.06	9.73	1.62M
December 10, 2025	9.59	9.78	9.78	9.89	9.55	1.62M
December 09, 2025	9.6	9.57	9.57	9.78	9.49	1.4M
December 08, 2025	9.55	9.63	9.63	9.73	9.46	1.23M
December 05, 2025	9.68	9.58	9.58	9.92	9.54	1.4M
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

Utz Brands, Inc. (UTZ) NYSE