Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
9.58
+0.04 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
9.56
-0.02 (-0.21%)
After-hours: Dec 5, 2025, 7:00 PM EST
Utz Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.68 | 9.92 | 9.54 | 9.58 | 9.58 | 0.42% | 1,399,485 |
| Dec 4, 2025 | 9.73 | 9.73 | 9.39 | 9.54 | 9.54 | -1.24% | 1,529,963 |
| Dec 3, 2025 | 9.46 | 9.89 | 9.46 | 9.66 | 9.66 | 3.21% | 1,516,640 |
| Dec 2, 2025 | 9.83 | 9.84 | 9.34 | 9.36 | 9.36 | -4.88% | 2,226,484 |
| Dec 1, 2025 | 9.59 | 9.85 | 9.47 | 9.84 | 9.84 | 1.55% | 1,785,514 |
| Nov 28, 2025 | 9.67 | 9.76 | 9.54 | 9.69 | 9.69 | 0.31% | 590,187 |
| Nov 26, 2025 | 9.37 | 9.70 | 9.33 | 9.66 | 9.66 | 2.88% | 1,874,587 |
| Nov 25, 2025 | 9.41 | 9.64 | 9.27 | 9.39 | 9.39 | 1.84% | 2,107,574 |
| Nov 24, 2025 | 9.49 | 9.57 | 9.20 | 9.22 | 9.22 | -3.25% | 1,523,604 |
| Nov 21, 2025 | 9.54 | 9.86 | 9.49 | 9.53 | 9.53 | -0.10% | 1,519,669 |
| Nov 20, 2025 | 9.78 | 9.84 | 9.48 | 9.54 | 9.54 | -0.31% | 949,041 |
| Nov 19, 2025 | 10.04 | 10.07 | 9.52 | 9.57 | 9.57 | -4.78% | 1,191,460 |
| Nov 18, 2025 | 10.02 | 10.13 | 9.82 | 10.05 | 10.05 | 0.40% | 1,390,278 |
| Nov 17, 2025 | 10.51 | 10.55 | 10.00 | 10.01 | 10.01 | -4.85% | 1,448,252 |
| Nov 14, 2025 | 10.36 | 10.57 | 10.24 | 10.52 | 10.52 | 1.15% | 1,251,628 |
| Nov 13, 2025 | 10.41 | 10.65 | 10.22 | 10.40 | 10.40 | -0.67% | 1,583,633 |
| Nov 12, 2025 | 10.32 | 10.51 | 10.21 | 10.47 | 10.47 | 1.45% | 1,246,862 |
| Nov 11, 2025 | 10.17 | 10.40 | 10.07 | 10.32 | 10.32 | 3.30% | 1,867,689 |
| Nov 10, 2025 | 9.99 | 10.12 | 9.86 | 9.99 | 9.99 | 0.81% | 1,282,502 |
| Nov 7, 2025 | 10.29 | 10.39 | 9.78 | 9.91 | 9.91 | -3.22% | 1,358,089 |
| Nov 6, 2025 | 10.43 | 10.47 | 10.09 | 10.24 | 10.24 | -2.20% | 1,378,761 |
| Nov 5, 2025 | 10.58 | 10.78 | 10.30 | 10.47 | 10.47 | 3.56% | 2,554,732 |
| Nov 4, 2025 | 10.44 | 10.58 | 10.07 | 10.11 | 10.11 | -2.79% | 2,423,412 |
| Nov 3, 2025 | 10.69 | 10.69 | 10.14 | 10.40 | 10.40 | -1.23% | 3,671,361 |
| Oct 31, 2025 | 10.36 | 10.62 | 10.23 | 10.53 | 10.53 | 0.86% | 2,462,085 |
| Oct 30, 2025 | 12.22 | 12.22 | 10.19 | 10.44 | 10.44 | -12.64% | 3,071,889 |
| Oct 29, 2025 | 12.14 | 12.20 | 11.70 | 11.95 | 11.95 | -2.37% | 1,393,576 |
| Oct 28, 2025 | 12.26 | 12.40 | 12.10 | 12.24 | 12.24 | -0.16% | 2,521,894 |
| Oct 27, 2025 | 12.45 | 12.50 | 11.99 | 12.26 | 12.26 | -1.68% | 1,600,046 |
| Oct 24, 2025 | 12.40 | 12.50 | 12.25 | 12.47 | 12.47 | 0.89% | 600,834 |
| Oct 23, 2025 | 12.59 | 12.59 | 12.31 | 12.36 | 12.36 | -2.14% | 465,278 |
| Oct 22, 2025 | 12.45 | 12.76 | 12.39 | 12.63 | 12.63 | 1.20% | 471,474 |
| Oct 21, 2025 | 12.56 | 12.66 | 12.45 | 12.48 | 12.48 | -0.32% | 529,677 |
| Oct 20, 2025 | 12.31 | 12.53 | 12.29 | 12.52 | 12.52 | 2.37% | 626,520 |
| Oct 17, 2025 | 12.36 | 12.50 | 12.15 | 12.23 | 12.23 | -0.81% | 770,008 |
| Oct 16, 2025 | 12.33 | 12.65 | 12.27 | 12.33 | 12.33 | 0.24% | 753,282 |
| Oct 15, 2025 | 12.26 | 12.52 | 12.22 | 12.30 | 12.30 | 0.41% | 640,644 |
| Oct 14, 2025 | 12.11 | 12.33 | 12.04 | 12.25 | 12.25 | 0.99% | 713,759 |
| Oct 13, 2025 | 12.10 | 12.20 | 11.96 | 12.13 | 12.13 | -0.16% | 800,317 |
| Oct 10, 2025 | 12.28 | 12.42 | 12.10 | 12.15 | 12.15 | -0.33% | 747,113 |
| Oct 9, 2025 | 11.96 | 12.19 | 11.84 | 12.19 | 12.19 | 1.84% | 493,311 |
| Oct 8, 2025 | 12.14 | 12.16 | 11.96 | 11.97 | 11.97 | -1.80% | 810,973 |
| Oct 7, 2025 | 12.19 | 12.26 | 12.04 | 12.19 | 12.19 | -0.16% | 555,678 |
| Oct 6, 2025 | 12.41 | 12.41 | 12.13 | 12.21 | 12.21 | -1.93% | 522,563 |
| Oct 3, 2025 | 12.21 | 12.56 | 12.21 | 12.45 | 12.45 | 1.97% | 660,889 |
| Oct 2, 2025 | 12.28 | 12.30 | 12.07 | 12.21 | 12.21 | -0.73% | 462,101 |
| Oct 1, 2025 | 12.14 | 12.37 | 12.05 | 12.30 | 12.30 | 1.23% | 760,119 |
| Sep 30, 2025 | 11.89 | 12.24 | 11.89 | 12.15 | 12.15 | 2.53% | 895,376 |
| Sep 29, 2025 | 12.10 | 12.10 | 11.73 | 11.85 | 11.85 | -2.23% | 1,054,201 |
| Sep 26, 2025 | 12.10 | 12.24 | 12.01 | 12.12 | 12.12 | 0.41% | 879,896 |
| Sep 25, 2025 | 12.52 | 12.52 | 11.73 | 12.07 | 12.07 | -2.90% | 1,205,926 |
| Sep 24, 2025 | 12.42 | 12.66 | 12.33 | 12.43 | 12.43 | -0.16% | 1,024,353 |
| Sep 23, 2025 | 12.85 | 12.88 | 12.40 | 12.45 | 12.45 | -2.20% | 959,898 |
| Sep 22, 2025 | 12.63 | 12.81 | 12.56 | 12.73 | 12.73 | -0.31% | 961,346 |
| Sep 19, 2025 | 12.84 | 12.84 | 12.62 | 12.77 | 12.77 | -0.23% | 1,166,007 |
| Sep 18, 2025 | 12.40 | 12.82 | 12.39 | 12.80 | 12.80 | 2.89% | 1,104,793 |
| Sep 17, 2025 | 12.79 | 12.85 | 12.42 | 12.44 | 12.44 | -2.66% | 861,917 |
| Sep 16, 2025 | 12.52 | 12.82 | 12.46 | 12.78 | 12.78 | 2.08% | 889,389 |
| Sep 15, 2025 | 12.88 | 12.92 | 12.51 | 12.52 | 12.52 | -3.32% | 662,925 |
| Sep 12, 2025 | 13.01 | 13.02 | 12.73 | 12.95 | 12.89 | -0.46% | 682,599 |
| Sep 11, 2025 | 12.99 | 13.18 | 12.95 | 13.01 | 12.95 | -0.08% | 732,498 |
| Sep 10, 2025 | 13.03 | 13.09 | 12.79 | 13.02 | 12.96 | -0.69% | 665,784 |
| Sep 9, 2025 | 13.54 | 13.65 | 13.10 | 13.11 | 13.05 | -3.10% | 923,280 |
| Sep 8, 2025 | 13.73 | 13.81 | 13.48 | 13.53 | 13.47 | -2.31% | 884,048 |
| Sep 5, 2025 | 13.70 | 13.94 | 13.67 | 13.85 | 13.78 | 1.47% | 577,245 |
| Sep 4, 2025 | 13.46 | 13.74 | 13.46 | 13.65 | 13.59 | 1.94% | 672,940 |
| Sep 3, 2025 | 13.30 | 13.48 | 13.21 | 13.39 | 13.33 | 0.37% | 764,778 |
| Sep 2, 2025 | 13.39 | 13.45 | 13.20 | 13.34 | 13.28 | -0.60% | 510,976 |
| Aug 29, 2025 | 13.46 | 13.55 | 13.36 | 13.42 | 13.36 | 0.07% | 571,762 |
| Aug 28, 2025 | 13.48 | 13.54 | 13.29 | 13.41 | 13.35 | -0.59% | 731,840 |
| Aug 27, 2025 | 13.22 | 13.52 | 13.22 | 13.49 | 13.43 | 1.50% | 663,473 |
| Aug 26, 2025 | 13.31 | 13.41 | 13.15 | 13.29 | 13.23 | -0.37% | 844,126 |
| Aug 25, 2025 | 13.27 | 13.55 | 13.17 | 13.34 | 13.28 | - | 969,293 |
| Aug 22, 2025 | 12.99 | 13.39 | 12.92 | 13.34 | 13.28 | 3.41% | 773,884 |
| Aug 21, 2025 | 12.92 | 13.01 | 12.80 | 12.90 | 12.84 | -1.00% | 440,693 |
| Aug 20, 2025 | 13.06 | 13.24 | 12.96 | 13.03 | 12.97 | 0.54% | 573,487 |
| Aug 19, 2025 | 12.90 | 13.07 | 12.81 | 12.96 | 12.90 | 0.93% | 678,896 |
| Aug 18, 2025 | 12.97 | 13.02 | 12.79 | 12.84 | 12.78 | -0.70% | 653,286 |
| Aug 15, 2025 | 13.27 | 13.35 | 12.90 | 12.93 | 12.87 | -2.19% | 662,071 |
| Aug 14, 2025 | 13.13 | 13.27 | 12.99 | 13.22 | 13.16 | 0.15% | 698,311 |
| Aug 13, 2025 | 12.86 | 13.31 | 12.76 | 13.20 | 13.14 | 2.64% | 1,233,601 |
| Aug 12, 2025 | 12.48 | 12.87 | 12.48 | 12.86 | 12.80 | 3.13% | 1,259,368 |
| Aug 11, 2025 | 12.83 | 12.90 | 12.38 | 12.47 | 12.41 | -2.35% | 964,281 |
| Aug 8, 2025 | 13.00 | 13.10 | 12.65 | 12.77 | 12.71 | -1.84% | 775,803 |
| Aug 7, 2025 | 13.06 | 13.17 | 12.83 | 13.01 | 12.95 | 0.54% | 532,580 |
| Aug 6, 2025 | 13.22 | 13.23 | 12.82 | 12.94 | 12.88 | -2.12% | 1,113,199 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.15 | 13.22 | 13.16 | -3.85% | 1,624,883 |
| Aug 4, 2025 | 13.55 | 13.88 | 13.39 | 13.75 | 13.69 | 0.81% | 949,101 |
| Aug 1, 2025 | 12.92 | 13.68 | 12.77 | 13.64 | 13.58 | 4.68% | 1,720,018 |
| Jul 31, 2025 | 12.75 | 13.72 | 11.88 | 13.03 | 12.97 | -6.46% | 3,705,355 |
| Jul 30, 2025 | 14.41 | 14.44 | 13.80 | 13.93 | 13.86 | -1.90% | 1,230,635 |
| Jul 29, 2025 | 14.15 | 14.25 | 14.00 | 14.20 | 14.13 | 0.78% | 1,004,632 |
| Jul 28, 2025 | 14.18 | 14.28 | 13.93 | 14.09 | 14.02 | -1.61% | 984,574 |
| Jul 25, 2025 | 14.41 | 14.42 | 14.20 | 14.32 | 14.25 | -0.97% | 810,921 |
| Jul 24, 2025 | 14.44 | 14.53 | 14.34 | 14.46 | 14.39 | -0.21% | 798,399 |
| Jul 23, 2025 | 14.42 | 14.67 | 14.32 | 14.49 | 14.42 | 0.42% | 1,082,973 |
| Jul 22, 2025 | 14.07 | 14.56 | 13.98 | 14.43 | 14.36 | 2.85% | 1,288,722 |
| Jul 21, 2025 | 14.16 | 14.26 | 13.98 | 14.03 | 13.96 | -0.07% | 733,634 |
| Jul 18, 2025 | 14.17 | 14.26 | 13.98 | 14.04 | 13.97 | -0.50% | 838,312 |
| Jul 17, 2025 | 14.05 | 14.22 | 13.90 | 14.11 | 14.04 | 1.29% | 664,092 |