Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
8.21
-0.36 (-4.20%)
At close: Mar 9, 2026, 4:00 PM EDT
8.38
+0.17 (2.07%)
After-hours: Mar 9, 2026, 4:41 PM EDT
Utz Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.59 | 8.59 | 8.16 | 8.21 | - | -4.20% | 1,464,338 |
| Mar 6, 2026 | 8.55 | 8.60 | 8.37 | 8.57 | 8.57 | -0.58% | 1,867,255 |
| Mar 5, 2026 | 8.65 | 8.71 | 8.54 | 8.62 | 8.62 | -0.23% | 1,661,287 |
| Mar 4, 2026 | 8.72 | 8.75 | 8.59 | 8.64 | 8.64 | -0.58% | 1,346,317 |
| Mar 3, 2026 | 8.93 | 8.98 | 8.66 | 8.69 | 8.69 | -3.55% | 1,636,649 |
| Mar 2, 2026 | 9.28 | 9.29 | 8.99 | 9.01 | 9.01 | -3.01% | 1,531,018 |
| Feb 27, 2026 | 9.32 | 9.55 | 9.28 | 9.29 | 9.29 | -0.85% | 1,785,568 |
| Feb 26, 2026 | 9.45 | 9.54 | 9.20 | 9.37 | 9.37 | -0.85% | 1,291,992 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.18 | 9.45 | 9.45 | -1.56% | 1,000,340 |
| Feb 24, 2026 | 9.56 | 9.67 | 9.37 | 9.60 | 9.60 | 0.73% | 909,795 |
| Feb 23, 2026 | 9.55 | 9.73 | 9.29 | 9.53 | 9.53 | -1.75% | 2,346,295 |
| Feb 20, 2026 | 9.31 | 9.71 | 9.21 | 9.70 | 9.70 | 4.75% | 2,051,522 |
| Feb 19, 2026 | 9.16 | 9.31 | 9.03 | 9.26 | 9.26 | 2.43% | 1,652,532 |
| Feb 18, 2026 | 8.93 | 9.18 | 8.82 | 9.04 | 9.04 | 0.44% | 2,368,236 |
| Feb 17, 2026 | 9.42 | 9.55 | 8.82 | 9.00 | 9.00 | -3.74% | 3,747,058 |
| Feb 13, 2026 | 9.09 | 9.41 | 8.72 | 9.35 | 9.35 | 3.89% | 3,480,196 |
| Feb 12, 2026 | 10.39 | 10.39 | 8.95 | 9.00 | 9.00 | -19.14% | 4,315,900 |
| Feb 11, 2026 | 10.97 | 11.30 | 10.90 | 11.13 | 11.13 | 0.36% | 1,307,266 |
| Feb 10, 2026 | 10.89 | 11.14 | 10.75 | 11.09 | 11.09 | 1.28% | 1,383,922 |
| Feb 9, 2026 | 11.01 | 11.01 | 10.71 | 10.95 | 10.95 | -0.27% | 964,660 |
| Feb 6, 2026 | 10.88 | 11.18 | 10.82 | 10.98 | 10.98 | 0.46% | 1,141,340 |
| Feb 5, 2026 | 10.70 | 10.96 | 10.49 | 10.93 | 10.93 | 4.10% | 1,900,359 |
| Feb 4, 2026 | 10.27 | 10.71 | 10.26 | 10.50 | 10.50 | 3.35% | 2,204,648 |
| Feb 3, 2026 | 10.39 | 10.82 | 10.09 | 10.16 | 10.16 | -4.78% | 2,333,035 |
| Feb 2, 2026 | 10.49 | 10.77 | 10.38 | 10.67 | 10.67 | 1.23% | 1,627,728 |
| Jan 30, 2026 | 10.34 | 10.59 | 10.21 | 10.54 | 10.54 | 2.23% | 1,054,940 |
| Jan 29, 2026 | 10.25 | 10.43 | 10.24 | 10.31 | 10.31 | 0.59% | 1,210,069 |
| Jan 28, 2026 | 10.44 | 10.54 | 10.18 | 10.25 | 10.25 | -2.19% | 970,927 |
| Jan 27, 2026 | 10.22 | 10.62 | 10.22 | 10.48 | 10.48 | 1.95% | 2,193,971 |
| Jan 26, 2026 | 10.45 | 10.50 | 10.25 | 10.28 | 10.28 | -1.34% | 1,054,718 |
| Jan 23, 2026 | 10.52 | 10.60 | 10.35 | 10.42 | 10.42 | -0.86% | 1,049,769 |
| Jan 22, 2026 | 10.33 | 10.80 | 10.33 | 10.51 | 10.51 | 1.45% | 1,872,887 |
| Jan 21, 2026 | 10.38 | 10.51 | 10.10 | 10.36 | 10.36 | -0.96% | 1,156,256 |
| Jan 20, 2026 | 10.34 | 10.53 | 10.16 | 10.46 | 10.46 | 1.65% | 1,156,805 |
| Jan 16, 2026 | 10.33 | 10.35 | 10.03 | 10.29 | 10.29 | -1.15% | 1,116,605 |
| Jan 15, 2026 | 10.36 | 10.49 | 10.21 | 10.41 | 10.41 | -0.19% | 1,299,289 |
| Jan 14, 2026 | 10.32 | 10.79 | 10.30 | 10.43 | 10.43 | 0.77% | 1,966,985 |
| Jan 13, 2026 | 9.88 | 10.56 | 9.88 | 10.35 | 10.35 | 4.02% | 2,385,411 |
| Jan 12, 2026 | 9.87 | 10.09 | 9.15 | 9.95 | 9.95 | 0.10% | 2,480,600 |
| Jan 9, 2026 | 9.86 | 9.97 | 9.58 | 9.94 | 9.94 | 1.22% | 1,601,488 |
| Jan 8, 2026 | 9.85 | 9.96 | 9.73 | 9.82 | 9.82 | -1.21% | 1,391,226 |
| Jan 7, 2026 | 10.08 | 10.40 | 9.77 | 9.94 | 9.94 | 1.02% | 1,485,518 |
| Jan 6, 2026 | 9.89 | 10.04 | 9.80 | 9.84 | 9.84 | 0.10% | 1,098,294 |
| Jan 5, 2026 | 10.25 | 10.32 | 9.83 | 9.83 | 9.83 | -4.47% | 1,384,627 |
| Jan 2, 2026 | 10.40 | 10.47 | 10.24 | 10.29 | 10.29 | -0.87% | 1,188,766 |
| Dec 31, 2025 | 10.44 | 10.49 | 10.33 | 10.38 | 10.38 | -0.57% | 623,854 |
| Dec 30, 2025 | 10.35 | 10.54 | 10.30 | 10.44 | 10.44 | 0.10% | 1,166,477 |
| Dec 29, 2025 | 10.42 | 10.50 | 10.35 | 10.43 | 10.43 | -0.29% | 1,081,232 |
| Dec 26, 2025 | 10.32 | 10.53 | 10.30 | 10.46 | 10.46 | 1.36% | 913,454 |
| Dec 24, 2025 | 10.21 | 10.33 | 10.16 | 10.32 | 10.32 | 0.78% | 333,706 |
| Dec 23, 2025 | 10.31 | 10.38 | 10.11 | 10.24 | 10.24 | -1.06% | 1,279,102 |
| Dec 22, 2025 | 10.18 | 10.45 | 10.13 | 10.35 | 10.35 | 0.78% | 1,482,522 |
| Dec 19, 2025 | 10.32 | 10.52 | 10.15 | 10.27 | 10.27 | -1.25% | 2,229,086 |
| Dec 18, 2025 | 10.69 | 10.81 | 10.35 | 10.40 | 10.40 | -2.80% | 2,019,623 |
| Dec 17, 2025 | 10.66 | 10.96 | 10.59 | 10.70 | 10.70 | 0.66% | 2,481,456 |
| Dec 16, 2025 | 10.43 | 10.67 | 10.41 | 10.63 | 10.63 | 1.92% | 2,196,345 |
| Dec 15, 2025 | 10.22 | 10.45 | 10.19 | 10.43 | 10.43 | 1.96% | 1,392,605 |
| Dec 12, 2025 | 9.83 | 10.28 | 9.82 | 10.23 | 10.17 | 4.28% | 1,693,566 |
| Dec 11, 2025 | 9.83 | 10.06 | 9.73 | 9.81 | 9.75 | 0.31% | 1,637,915 |
| Dec 10, 2025 | 9.59 | 9.89 | 9.55 | 9.78 | 9.72 | 2.19% | 1,623,347 |
| Dec 9, 2025 | 9.60 | 9.78 | 9.49 | 9.57 | 9.51 | -0.62% | 1,396,712 |
| Dec 8, 2025 | 9.55 | 9.73 | 9.46 | 9.63 | 9.57 | 0.52% | 1,226,463 |
| Dec 5, 2025 | 9.68 | 9.92 | 9.54 | 9.58 | 9.52 | 0.42% | 1,399,495 |
| Dec 4, 2025 | 9.73 | 9.73 | 9.39 | 9.54 | 9.48 | -1.24% | 1,531,075 |
| Dec 3, 2025 | 9.46 | 9.89 | 9.46 | 9.66 | 9.60 | 3.21% | 1,516,951 |
| Dec 2, 2025 | 9.83 | 9.84 | 9.34 | 9.36 | 9.30 | -4.88% | 2,226,484 |
| Dec 1, 2025 | 9.59 | 9.85 | 9.47 | 9.84 | 9.78 | 1.55% | 1,785,514 |
| Nov 28, 2025 | 9.67 | 9.76 | 9.54 | 9.69 | 9.63 | 0.31% | 590,187 |
| Nov 26, 2025 | 9.37 | 9.70 | 9.33 | 9.66 | 9.60 | 2.88% | 1,874,587 |
| Nov 25, 2025 | 9.41 | 9.64 | 9.27 | 9.39 | 9.33 | 1.84% | 2,107,574 |
| Nov 24, 2025 | 9.49 | 9.57 | 9.20 | 9.22 | 9.16 | -3.25% | 1,523,604 |
| Nov 21, 2025 | 9.54 | 9.86 | 9.49 | 9.53 | 9.47 | -0.10% | 1,519,669 |
| Nov 20, 2025 | 9.78 | 9.84 | 9.48 | 9.54 | 9.48 | -0.31% | 949,041 |
| Nov 19, 2025 | 10.04 | 10.07 | 9.52 | 9.57 | 9.51 | -4.78% | 1,191,460 |
| Nov 18, 2025 | 10.02 | 10.13 | 9.82 | 10.05 | 9.99 | 0.40% | 1,390,278 |
| Nov 17, 2025 | 10.51 | 10.55 | 10.00 | 10.01 | 9.95 | -4.85% | 1,448,252 |
| Nov 14, 2025 | 10.36 | 10.57 | 10.24 | 10.52 | 10.46 | 1.15% | 1,251,628 |
| Nov 13, 2025 | 10.41 | 10.65 | 10.22 | 10.40 | 10.34 | -0.67% | 1,583,633 |
| Nov 12, 2025 | 10.32 | 10.51 | 10.21 | 10.47 | 10.41 | 1.45% | 1,246,862 |
| Nov 11, 2025 | 10.17 | 10.40 | 10.07 | 10.32 | 10.26 | 3.30% | 1,867,689 |
| Nov 10, 2025 | 9.99 | 10.12 | 9.86 | 9.99 | 9.93 | 0.81% | 1,282,502 |
| Nov 7, 2025 | 10.29 | 10.39 | 9.78 | 9.91 | 9.85 | -3.22% | 1,358,089 |
| Nov 6, 2025 | 10.43 | 10.47 | 10.09 | 10.24 | 10.18 | -2.20% | 1,378,761 |
| Nov 5, 2025 | 10.58 | 10.78 | 10.30 | 10.47 | 10.41 | 3.56% | 2,554,732 |
| Nov 4, 2025 | 10.44 | 10.58 | 10.07 | 10.11 | 10.05 | -2.79% | 2,423,412 |
| Nov 3, 2025 | 10.69 | 10.69 | 10.14 | 10.40 | 10.34 | -1.23% | 3,671,361 |
| Oct 31, 2025 | 10.36 | 10.62 | 10.23 | 10.53 | 10.47 | 0.86% | 2,462,085 |
| Oct 30, 2025 | 12.22 | 12.22 | 10.19 | 10.44 | 10.38 | -12.64% | 3,071,889 |
| Oct 29, 2025 | 12.14 | 12.20 | 11.70 | 11.95 | 11.88 | -2.37% | 1,393,576 |
| Oct 28, 2025 | 12.26 | 12.40 | 12.10 | 12.24 | 12.16 | -0.16% | 2,521,894 |
| Oct 27, 2025 | 12.45 | 12.50 | 11.99 | 12.26 | 12.18 | -1.68% | 1,600,046 |
| Oct 24, 2025 | 12.40 | 12.50 | 12.25 | 12.47 | 12.39 | 0.89% | 600,834 |
| Oct 23, 2025 | 12.59 | 12.59 | 12.31 | 12.36 | 12.28 | -2.14% | 465,278 |
| Oct 22, 2025 | 12.45 | 12.76 | 12.39 | 12.63 | 12.55 | 1.20% | 471,474 |
| Oct 21, 2025 | 12.56 | 12.66 | 12.45 | 12.48 | 12.40 | -0.32% | 529,677 |
| Oct 20, 2025 | 12.31 | 12.53 | 12.29 | 12.52 | 12.44 | 2.37% | 626,520 |
| Oct 17, 2025 | 12.36 | 12.50 | 12.15 | 12.23 | 12.15 | -0.81% | 770,008 |
| Oct 16, 2025 | 12.33 | 12.65 | 12.27 | 12.33 | 12.25 | 0.24% | 753,282 |
| Oct 15, 2025 | 12.26 | 12.52 | 12.22 | 12.30 | 12.22 | 0.41% | 640,644 |
| Oct 14, 2025 | 12.11 | 12.33 | 12.04 | 12.25 | 12.17 | 0.99% | 713,759 |