Utz Brands, Inc. (UTZ) NYSE
7.07
-0.16(-2.21%)
Currency In USD
- 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 $796.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $318.76, while $1000 invested 1 year ago would be worth $533.18. This corresponds to total returns of -20.38%, -68.12%, -46.68%, respectively, with annualized returns of -2.99%, -20.43%, -46.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
UTZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 7.7 | 7.48 | 7.48 | 7.75 | 7.46 | 2.03M |
| May 22, 2026 | 7.71 | 7.77 | 7.77 | 7.9 | 7.67 | 1.31M |
| May 21, 2026 | 7.6 | 7.7 | 7.7 | 7.8 | 7.51 | 1.73M |
| May 20, 2026 | 7.41 | 7.72 | 7.72 | 7.75 | 7.17 | 2.68M |
| May 19, 2026 | 7.37 | 7.46 | 7.46 | 7.57 | 7.21 | 3.33M |
| May 18, 2026 | 7.06 | 7.34 | 7.34 | 7.42 | 7.06 | 2.58M |
| May 15, 2026 | 7.11 | 7.04 | 7.04 | 7.19 | 6.92 | 2M |
| May 14, 2026 | 7.11 | 7.09 | 7.09 | 7.27 | 6.97 | 2.78M |
| May 13, 2026 | 7.3 | 6.95 | 6.95 | 7.32 | 6.93 | 2.42M |
| May 12, 2026 | 7.32 | 7.39 | 7.39 | 7.41 | 7.22 | 2.89M |
| May 11, 2026 | 7.61 | 7.21 | 7.21 | 7.67 | 7.2 | 1.99M |
| May 08, 2026 | 7.75 | 7.5 | 7.5 | 7.75 | 7.5 | 1.94M |
| May 07, 2026 | 8.31 | 7.72 | 7.72 | 8.43 | 7.7 | 2.71M |
| May 06, 2026 | 8.16 | 8.3 | 8.3 | 8.68 | 8.03 | 3.36M |
| May 05, 2026 | 7.62 | 7.69 | 7.69 | 7.8 | 7.51 | 1.47M |
| May 04, 2026 | 7.75 | 7.69 | 7.69 | 7.84 | 7.61 | 1.41M |
| May 01, 2026 | 8.04 | 7.77 | 7.77 | 8.14 | 7.74 | 1.51M |
| April 30, 2026 | 7.74 | 7.96 | 7.96 | 8.01 | 7.74 | 1.35M |
| April 29, 2026 | 7.96 | 7.75 | 7.75 | 8.07 | 7.72 | 1.55M |
| April 28, 2026 | 7.84 | 8.01 | 8.01 | 8.08 | 7.75 | 1.76M |
| April 27, 2026 | 7.74 | 7.8 | 7.8 | 7.95 | 7.74 | 1.78M |
| April 24, 2026 | 7.54 | 7.76 | 7.76 | 7.86 | 7.51 | 1.73M |
| April 23, 2026 | 7.57 | 7.57 | 7.57 | 7.68 | 7.51 | 1.1M |
| April 22, 2026 | 7.63 | 7.6 | 7.6 | 7.8 | 7.56 | 1.2M |
| April 21, 2026 | 7.62 | 7.55 | 7.55 | 7.69 | 7.43 | 2.48M |
| April 20, 2026 | 7.55 | 7.62 | 7.62 | 7.7 | 7.46 | 1.72M |
| April 17, 2026 | 7.88 | 7.57 | 7.57 | 8.01 | 7.56 | 1.37M |
| April 16, 2026 | 7.74 | 7.85 | 7.85 | 7.9 | 7.71 | 1.33M |
| April 15, 2026 | 7.86 | 7.74 | 7.74 | 7.94 | 7.6 | 2.36M |
| April 14, 2026 | 7.6 | 7.83 | 7.83 | 8 | 7.6 | 3.34M |
| April 13, 2026 | 7.45 | 7.55 | 7.55 | 7.58 | 7.29 | 1.18M |
| April 10, 2026 | 7.55 | 7.55 | 7.55 | 7.61 | 7.47 | 1.22M |
| April 09, 2026 | 7.43 | 7.52 | 7.52 | 7.61 | 7.43 | 1.6M |
| April 08, 2026 | 7.89 | 7.58 | 7.58 | 7.94 | 7.53 | 2.3M |
| April 07, 2026 | 7.63 | 7.72 | 7.72 | 7.77 | 7.57 | 1.21M |
| April 06, 2026 | 7.67 | 7.74 | 7.74 | 7.81 | 7.58 | 1.23M |
| April 02, 2026 | 7.6 | 7.71 | 7.71 | 7.77 | 7.51 | 1.9M |
| April 01, 2026 | 7.86 | 7.72 | 7.72 | 8.01 | 7.72 | 1.31M |
| March 31, 2026 | 7.85 | 7.92 | 7.92 | 7.96 | 7.55 | 2.98M |
| March 30, 2026 | 7.42 | 7.83 | 7.83 | 7.83 | 7.37 | 2.18M |
| March 27, 2026 | 7.42 | 7.41 | 7.41 | 7.64 | 7.36 | 1.28M |
| March 26, 2026 | 7.54 | 7.46 | 7.46 | 7.67 | 7.44 | 1.3M |
| March 25, 2026 | 7.31 | 7.56 | 7.56 | 7.57 | 7.12 | 2.42M |
| March 24, 2026 | 7.41 | 7.25 | 7.25 | 7.48 | 7.2 | 1.92M |
| March 23, 2026 | 7.65 | 7.43 | 7.43 | 7.65 | 7.28 | 2.82M |
| March 20, 2026 | 7.73 | 7.54 | 7.54 | 7.78 | 7.53 | 2.76M |
| March 19, 2026 | 7.52 | 7.7 | 7.7 | 7.74 | 7.51 | 1.75M |
| March 18, 2026 | 7.51 | 7.6 | 7.6 | 7.7 | 7.42 | 1.92M |
| March 17, 2026 | 7.75 | 7.61 | 7.61 | 7.86 | 7.6 | 1.4M |
| March 16, 2026 | 7.7 | 7.68 | 7.68 | 7.75 | 7.64 | 1.02M |
| March 13, 2026 | 7.39 | 7.56 | 7.56 | 7.64 | 7.36 | 1.38M |
| March 12, 2026 | 7.51 | 7.3 | 7.3 | 7.58 | 7.26 | 1.77M |
| March 11, 2026 | 7.89 | 7.52 | 7.52 | 7.9 | 7.4 | 3.48M |
| March 10, 2026 | 8.19 | 7.88 | 7.88 | 8.23 | 7.86 | 1.8M |
| March 09, 2026 | 8.59 | 8.21 | 8.21 | 8.59 | 8.16 | 2.3M |
