Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
7.71
+0.49 (6.79%)
At close: Jun 26, 2026, 4:00 PM EDT
7.71
0.00 (-0.02%)
After-hours: Jun 26, 2026, 7:09 PM EDT
Utz Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.29 | 7.75 | 7.28 | 7.71 | 7.71 | 6.79% | 3,685,073 |
| Jun 25, 2026 | 7.37 | 7.49 | 7.21 | 7.22 | 7.22 | -1.77% | 1,293,942 |
| Jun 24, 2026 | 7.08 | 7.43 | 7.00 | 7.35 | 7.35 | 4.26% | 2,055,408 |
| Jun 23, 2026 | 6.96 | 7.14 | 6.95 | 7.05 | 7.05 | 2.92% | 2,085,101 |
| Jun 22, 2026 | 7.00 | 7.11 | 6.83 | 6.85 | 6.85 | -1.96% | 1,555,523 |
| Jun 18, 2026 | 7.04 | 7.16 | 6.96 | 7.05 | 6.99 | 0.43% | 2,249,264 |
| Jun 17, 2026 | 7.17 | 7.40 | 6.94 | 7.02 | 6.96 | -3.04% | 1,696,595 |
| Jun 16, 2026 | 7.24 | 7.27 | 7.15 | 7.24 | 7.18 | 0.28% | 1,473,228 |
| Jun 15, 2026 | 7.08 | 7.30 | 7.07 | 7.22 | 7.16 | 1.12% | 1,481,389 |
| Jun 12, 2026 | 7.17 | 7.20 | 7.05 | 7.14 | 7.08 | 0.28% | 1,169,898 |
| Jun 11, 2026 | 7.05 | 7.13 | 6.96 | 7.12 | 7.06 | 0.42% | 1,500,356 |
| Jun 10, 2026 | 6.96 | 7.15 | 6.93 | 7.09 | 7.03 | 2.90% | 1,356,718 |
| Jun 9, 2026 | 6.89 | 7.10 | 6.80 | 6.89 | 6.83 | -0.14% | 1,870,172 |
| Jun 8, 2026 | 7.05 | 7.07 | 6.87 | 6.90 | 6.84 | -2.40% | 1,616,002 |
| Jun 5, 2026 | 6.83 | 7.12 | 6.80 | 7.07 | 7.01 | 3.97% | 2,104,009 |
| Jun 4, 2026 | 7.24 | 7.27 | 6.78 | 6.80 | 6.74 | -4.36% | 1,937,760 |
| Jun 3, 2026 | 7.11 | 7.19 | 7.03 | 7.11 | 7.05 | 0.57% | 1,344,098 |
| Jun 2, 2026 | 7.20 | 7.21 | 7.05 | 7.07 | 7.01 | -2.21% | 1,360,901 |
| Jun 1, 2026 | 7.25 | 7.41 | 7.07 | 7.23 | 7.17 | -1.23% | 1,520,116 |
| May 29, 2026 | 7.37 | 7.45 | 7.25 | 7.32 | 7.25 | -2.40% | 1,779,811 |
| May 28, 2026 | 7.41 | 7.57 | 7.38 | 7.50 | 7.43 | 0.67% | 1,428,663 |
| May 27, 2026 | 7.62 | 7.72 | 7.41 | 7.45 | 7.38 | -0.40% | 1,623,378 |
| May 26, 2026 | 7.70 | 7.75 | 7.46 | 7.48 | 7.41 | -3.73% | 2,031,747 |
| May 22, 2026 | 7.71 | 7.90 | 7.67 | 7.77 | 7.70 | 0.91% | 1,313,999 |
| May 21, 2026 | 7.60 | 7.80 | 7.51 | 7.70 | 7.63 | -0.26% | 1,731,043 |
| May 20, 2026 | 7.41 | 7.75 | 7.17 | 7.72 | 7.65 | 3.49% | 2,820,150 |
| May 19, 2026 | 7.37 | 7.57 | 7.21 | 7.46 | 7.39 | 1.63% | 3,333,536 |
| May 18, 2026 | 6.98 | 7.42 | 6.98 | 7.34 | 7.27 | 4.26% | 2,601,948 |
| May 15, 2026 | 7.11 | 7.19 | 6.92 | 7.04 | 6.98 | -0.71% | 1,997,802 |
| May 14, 2026 | 7.11 | 7.27 | 6.97 | 7.09 | 7.03 | 2.01% | 2,868,169 |
| May 13, 2026 | 7.30 | 7.32 | 6.93 | 6.95 | 6.89 | -5.95% | 2,840,430 |
| May 12, 2026 | 7.32 | 7.41 | 7.22 | 7.39 | 7.32 | 2.50% | 3,003,229 |
| May 11, 2026 | 7.61 | 7.67 | 7.20 | 7.21 | 7.15 | -3.87% | 2,234,415 |
| May 8, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.43 | -2.85% | 2,045,911 |
| May 7, 2026 | 8.31 | 8.43 | 7.70 | 7.72 | 7.65 | -6.99% | 2,864,771 |
| May 6, 2026 | 8.16 | 8.68 | 8.03 | 8.30 | 8.23 | 7.93% | 3,466,759 |
| May 5, 2026 | 7.62 | 7.80 | 7.51 | 7.69 | 7.62 | - | 1,470,682 |
| May 4, 2026 | 7.75 | 7.84 | 7.61 | 7.69 | 7.62 | -1.03% | 1,482,073 |
| May 1, 2026 | 8.04 | 8.14 | 7.74 | 7.77 | 7.70 | -2.39% | 1,527,592 |
| Apr 30, 2026 | 7.74 | 8.01 | 7.74 | 7.96 | 7.89 | 2.71% | 1,364,932 |
| Apr 29, 2026 | 7.96 | 8.07 | 7.72 | 7.75 | 7.68 | -3.25% | 1,653,625 |
| Apr 28, 2026 | 7.84 | 8.08 | 7.75 | 8.01 | 7.94 | 2.69% | 1,757,559 |
| Apr 27, 2026 | 7.74 | 7.95 | 7.74 | 7.80 | 7.73 | 0.52% | 1,776,444 |
| Apr 24, 2026 | 7.54 | 7.86 | 7.51 | 7.76 | 7.69 | 2.51% | 1,993,274 |
| Apr 23, 2026 | 7.57 | 7.68 | 7.51 | 7.57 | 7.50 | -0.39% | 1,101,658 |
| Apr 22, 2026 | 7.63 | 7.80 | 7.56 | 7.60 | 7.53 | 0.66% | 1,280,526 |
| Apr 21, 2026 | 7.62 | 7.69 | 7.43 | 7.55 | 7.48 | -0.92% | 2,484,745 |
| Apr 20, 2026 | 7.55 | 7.70 | 7.46 | 7.62 | 7.55 | 0.66% | 1,862,313 |
| Apr 17, 2026 | 7.88 | 8.01 | 7.55 | 7.57 | 7.50 | -3.57% | 1,444,766 |
| Apr 16, 2026 | 7.74 | 7.90 | 7.71 | 7.85 | 7.78 | 1.42% | 1,341,032 |
| Apr 15, 2026 | 7.86 | 7.94 | 7.60 | 7.74 | 7.67 | -1.15% | 2,370,407 |
| Apr 14, 2026 | 7.60 | 8.00 | 7.60 | 7.83 | 7.76 | 3.71% | 3,339,468 |
| Apr 13, 2026 | 7.45 | 7.58 | 7.29 | 7.55 | 7.48 | 0.84% | 1,176,425 |
| Apr 10, 2026 | 7.55 | 7.61 | 7.47 | 7.55 | 7.42 | 0.40% | 1,255,870 |
| Apr 9, 2026 | 7.43 | 7.61 | 7.43 | 7.52 | 7.39 | -0.79% | 1,603,665 |
| Apr 8, 2026 | 7.89 | 7.94 | 7.53 | 7.58 | 7.45 | -1.81% | 2,300,841 |
| Apr 7, 2026 | 7.63 | 7.77 | 7.57 | 7.72 | 7.59 | -0.26% | 1,210,203 |
| Apr 6, 2026 | 7.67 | 7.81 | 7.58 | 7.74 | 7.61 | 0.39% | 1,228,470 |
| Apr 2, 2026 | 7.60 | 7.77 | 7.51 | 7.71 | 7.58 | -0.13% | 1,904,143 |
| Apr 1, 2026 | 7.86 | 8.01 | 7.72 | 7.72 | 7.59 | -2.53% | 1,478,945 |
| Mar 31, 2026 | 7.85 | 7.96 | 7.55 | 7.92 | 7.78 | 1.15% | 2,979,176 |
| Mar 30, 2026 | 7.42 | 7.83 | 7.37 | 7.83 | 7.70 | 5.67% | 2,176,904 |
| Mar 27, 2026 | 7.42 | 7.64 | 7.36 | 7.41 | 7.28 | -0.67% | 1,287,778 |
| Mar 26, 2026 | 7.54 | 7.67 | 7.44 | 7.46 | 7.33 | -1.32% | 1,296,888 |
| Mar 25, 2026 | 7.31 | 7.57 | 7.12 | 7.56 | 7.43 | 4.28% | 2,420,340 |
| Mar 24, 2026 | 7.41 | 7.48 | 7.20 | 7.25 | 7.13 | -2.42% | 1,922,435 |
| Mar 23, 2026 | 7.65 | 7.65 | 7.29 | 7.43 | 7.30 | -1.46% | 3,076,539 |
| Mar 20, 2026 | 7.73 | 7.78 | 7.53 | 7.54 | 7.41 | -2.08% | 2,777,961 |
| Mar 19, 2026 | 7.52 | 7.74 | 7.51 | 7.70 | 7.57 | 1.32% | 1,751,445 |
| Mar 18, 2026 | 7.51 | 7.70 | 7.42 | 7.60 | 7.47 | -0.13% | 1,926,843 |
| Mar 17, 2026 | 7.75 | 7.86 | 7.60 | 7.61 | 7.48 | -0.91% | 1,400,586 |
| Mar 16, 2026 | 7.70 | 7.75 | 7.65 | 7.68 | 7.55 | 1.59% | 1,054,226 |
| Mar 13, 2026 | 7.39 | 7.64 | 7.36 | 7.56 | 7.43 | 3.56% | 1,409,292 |
| Mar 12, 2026 | 7.51 | 7.58 | 7.26 | 7.30 | 7.17 | -2.93% | 1,772,173 |
| Mar 11, 2026 | 7.89 | 7.90 | 7.40 | 7.52 | 7.39 | -4.57% | 3,480,609 |
| Mar 10, 2026 | 8.19 | 8.23 | 7.86 | 7.88 | 7.74 | -4.02% | 1,808,281 |
| Mar 9, 2026 | 8.59 | 8.59 | 8.16 | 8.21 | 8.07 | -4.20% | 2,301,706 |
| Mar 6, 2026 | 8.55 | 8.60 | 8.37 | 8.57 | 8.42 | -0.58% | 1,898,625 |
| Mar 5, 2026 | 8.65 | 8.71 | 8.54 | 8.62 | 8.47 | -0.23% | 1,662,797 |
| Mar 4, 2026 | 8.72 | 8.75 | 8.59 | 8.64 | 8.49 | -0.58% | 1,347,223 |
| Mar 3, 2026 | 8.93 | 8.98 | 8.66 | 8.69 | 8.54 | -3.55% | 1,636,649 |
| Mar 2, 2026 | 9.28 | 9.29 | 8.99 | 9.01 | 8.85 | -3.01% | 1,607,896 |
| Feb 27, 2026 | 9.32 | 9.55 | 9.28 | 9.29 | 9.13 | -0.85% | 1,828,896 |
| Feb 26, 2026 | 9.45 | 9.54 | 9.20 | 9.37 | 9.21 | -0.85% | 1,339,743 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.18 | 9.45 | 9.29 | -1.56% | 1,005,981 |
| Feb 24, 2026 | 9.56 | 9.67 | 9.37 | 9.60 | 9.43 | 0.73% | 944,583 |
| Feb 23, 2026 | 9.55 | 9.73 | 9.29 | 9.53 | 9.37 | -1.75% | 2,390,634 |
| Feb 20, 2026 | 9.31 | 9.71 | 9.21 | 9.70 | 9.53 | 4.75% | 2,051,524 |
| Feb 19, 2026 | 9.16 | 9.31 | 9.03 | 9.26 | 9.10 | 2.43% | 1,808,323 |
| Feb 18, 2026 | 8.93 | 9.18 | 8.82 | 9.04 | 8.88 | 0.44% | 2,524,810 |
| Feb 17, 2026 | 9.42 | 9.55 | 8.82 | 9.00 | 8.85 | -3.74% | 3,747,297 |
| Feb 13, 2026 | 9.09 | 9.41 | 8.72 | 9.35 | 9.19 | 3.89% | 3,817,434 |
| Feb 12, 2026 | 10.39 | 10.39 | 8.95 | 9.00 | 8.85 | -19.14% | 4,326,216 |
| Feb 11, 2026 | 10.97 | 11.30 | 10.90 | 11.13 | 10.94 | 0.36% | 1,307,309 |
| Feb 10, 2026 | 10.89 | 11.14 | 10.75 | 11.09 | 10.90 | 1.28% | 1,385,486 |
| Feb 9, 2026 | 11.01 | 11.01 | 10.71 | 10.95 | 10.76 | -0.27% | 965,607 |
| Feb 6, 2026 | 10.88 | 11.18 | 10.82 | 10.98 | 10.79 | 0.46% | 1,533,972 |
| Feb 5, 2026 | 10.70 | 10.96 | 10.49 | 10.93 | 10.74 | 4.10% | 1,911,938 |
| Feb 4, 2026 | 10.27 | 10.71 | 10.26 | 10.50 | 10.32 | 3.35% | 2,229,406 |
| Feb 3, 2026 | 10.39 | 10.82 | 10.09 | 10.16 | 9.99 | -4.78% | 2,359,041 |