Utz Brands, Inc. (UTZ)
NYSE: UTZ · Real-Time Price · USD
8.01
+0.21 (2.69%)
At close: Apr 28, 2026, 4:00 PM EDT
8.10
+0.09 (1.12%)
After-hours: Apr 28, 2026, 7:38 PM EDT
Utz Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.84 | 8.08 | 7.75 | 8.01 | 8.01 | 2.69% | 1,757,523 |
| Apr 27, 2026 | 7.74 | 7.95 | 7.74 | 7.80 | 7.80 | 0.52% | 1,776,441 |
| Apr 24, 2026 | 7.54 | 7.86 | 7.51 | 7.76 | 7.76 | 2.51% | 1,725,731 |
| Apr 23, 2026 | 7.57 | 7.68 | 7.51 | 7.57 | 7.57 | -0.39% | 1,101,503 |
| Apr 22, 2026 | 7.63 | 7.80 | 7.56 | 7.60 | 7.60 | 0.66% | 1,199,154 |
| Apr 21, 2026 | 7.62 | 7.69 | 7.43 | 7.55 | 7.55 | -0.92% | 2,482,958 |
| Apr 20, 2026 | 7.55 | 7.70 | 7.46 | 7.62 | 7.62 | 0.66% | 1,723,836 |
| Apr 17, 2026 | 7.88 | 8.01 | 7.55 | 7.57 | 7.57 | -3.57% | 1,443,574 |
| Apr 16, 2026 | 7.74 | 7.90 | 7.71 | 7.85 | 7.85 | 1.42% | 1,334,765 |
| Apr 15, 2026 | 7.86 | 7.94 | 7.60 | 7.74 | 7.74 | -1.15% | 2,363,998 |
| Apr 14, 2026 | 7.60 | 8.00 | 7.60 | 7.83 | 7.83 | 3.71% | 3,339,268 |
| Apr 13, 2026 | 7.45 | 7.58 | 7.29 | 7.55 | 7.55 | - | 1,175,669 |
| Apr 10, 2026 | 7.55 | 7.61 | 7.47 | 7.55 | 7.49 | 0.40% | 1,255,870 |
| Apr 9, 2026 | 7.43 | 7.61 | 7.43 | 7.52 | 7.46 | -0.79% | 1,603,665 |
| Apr 8, 2026 | 7.89 | 7.94 | 7.53 | 7.58 | 7.52 | -1.81% | 2,300,841 |
| Apr 7, 2026 | 7.63 | 7.77 | 7.57 | 7.72 | 7.66 | -0.26% | 1,210,203 |
| Apr 6, 2026 | 7.67 | 7.81 | 7.58 | 7.74 | 7.68 | 0.39% | 1,228,470 |
| Apr 2, 2026 | 7.60 | 7.77 | 7.51 | 7.71 | 7.65 | -0.13% | 1,904,143 |
| Apr 1, 2026 | 7.86 | 8.01 | 7.72 | 7.72 | 7.66 | -2.53% | 1,478,945 |
| Mar 31, 2026 | 7.85 | 7.96 | 7.55 | 7.92 | 7.85 | 1.15% | 2,979,176 |
| Mar 30, 2026 | 7.42 | 7.83 | 7.37 | 7.83 | 7.76 | 5.67% | 2,176,904 |
| Mar 27, 2026 | 7.42 | 7.64 | 7.36 | 7.41 | 7.35 | -0.67% | 1,287,778 |
| Mar 26, 2026 | 7.54 | 7.67 | 7.44 | 7.46 | 7.40 | -1.32% | 1,296,888 |
| Mar 25, 2026 | 7.31 | 7.57 | 7.12 | 7.56 | 7.50 | 4.28% | 2,420,340 |
| Mar 24, 2026 | 7.41 | 7.48 | 7.20 | 7.25 | 7.19 | -2.42% | 1,922,435 |
| Mar 23, 2026 | 7.65 | 7.65 | 7.29 | 7.43 | 7.37 | -1.46% | 3,076,539 |
| Mar 20, 2026 | 7.73 | 7.78 | 7.53 | 7.54 | 7.48 | -2.08% | 2,777,961 |
| Mar 19, 2026 | 7.52 | 7.74 | 7.51 | 7.70 | 7.64 | 1.32% | 1,751,445 |
| Mar 18, 2026 | 7.51 | 7.70 | 7.42 | 7.60 | 7.54 | -0.13% | 1,926,843 |
| Mar 17, 2026 | 7.75 | 7.86 | 7.60 | 7.61 | 7.55 | -0.91% | 1,400,586 |
| Mar 16, 2026 | 7.70 | 7.75 | 7.65 | 7.68 | 7.62 | 1.59% | 1,054,226 |
| Mar 13, 2026 | 7.39 | 7.64 | 7.36 | 7.56 | 7.50 | 3.56% | 1,409,292 |
| Mar 12, 2026 | 7.51 | 7.58 | 7.26 | 7.30 | 7.24 | -2.93% | 1,772,173 |
| Mar 11, 2026 | 7.89 | 7.90 | 7.40 | 7.52 | 7.46 | -4.57% | 3,480,609 |
| Mar 10, 2026 | 8.19 | 8.23 | 7.86 | 7.88 | 7.81 | -4.02% | 1,808,281 |
| Mar 9, 2026 | 8.59 | 8.59 | 8.16 | 8.21 | 8.14 | -4.20% | 2,301,706 |
| Mar 6, 2026 | 8.55 | 8.60 | 8.37 | 8.57 | 8.50 | -0.58% | 1,898,625 |
| Mar 5, 2026 | 8.65 | 8.71 | 8.54 | 8.62 | 8.55 | -0.23% | 1,662,797 |
| Mar 4, 2026 | 8.72 | 8.75 | 8.59 | 8.64 | 8.57 | -0.58% | 1,347,223 |
| Mar 3, 2026 | 8.93 | 8.98 | 8.66 | 8.69 | 8.62 | -3.55% | 1,636,649 |
| Mar 2, 2026 | 9.28 | 9.29 | 8.99 | 9.01 | 8.93 | -3.01% | 1,607,896 |
| Feb 27, 2026 | 9.32 | 9.55 | 9.28 | 9.29 | 9.21 | -0.85% | 1,828,896 |
| Feb 26, 2026 | 9.45 | 9.54 | 9.20 | 9.37 | 9.29 | -0.85% | 1,339,743 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.18 | 9.45 | 9.37 | -1.56% | 1,005,981 |
| Feb 24, 2026 | 9.56 | 9.67 | 9.37 | 9.60 | 9.52 | 0.73% | 944,583 |
| Feb 23, 2026 | 9.55 | 9.73 | 9.29 | 9.53 | 9.45 | -1.75% | 2,390,634 |
| Feb 20, 2026 | 9.31 | 9.71 | 9.21 | 9.70 | 9.62 | 4.75% | 2,051,524 |
| Feb 19, 2026 | 9.16 | 9.31 | 9.03 | 9.26 | 9.18 | 2.43% | 1,808,323 |
| Feb 18, 2026 | 8.93 | 9.18 | 8.82 | 9.04 | 8.96 | 0.44% | 2,524,810 |
| Feb 17, 2026 | 9.42 | 9.55 | 8.82 | 9.00 | 8.92 | -3.74% | 3,747,297 |
| Feb 13, 2026 | 9.09 | 9.41 | 8.72 | 9.35 | 9.27 | 3.89% | 3,817,434 |
| Feb 12, 2026 | 10.39 | 10.39 | 8.95 | 9.00 | 8.92 | -19.14% | 4,326,216 |
| Feb 11, 2026 | 10.97 | 11.30 | 10.90 | 11.13 | 11.04 | 0.36% | 1,307,309 |
| Feb 10, 2026 | 10.89 | 11.14 | 10.75 | 11.09 | 11.00 | 1.28% | 1,385,486 |
| Feb 9, 2026 | 11.01 | 11.01 | 10.71 | 10.95 | 10.86 | -0.27% | 965,607 |
| Feb 6, 2026 | 10.88 | 11.18 | 10.82 | 10.98 | 10.89 | 0.46% | 1,533,972 |
| Feb 5, 2026 | 10.70 | 10.96 | 10.49 | 10.93 | 10.84 | 4.10% | 1,911,938 |
| Feb 4, 2026 | 10.27 | 10.71 | 10.26 | 10.50 | 10.41 | 3.35% | 2,229,406 |
| Feb 3, 2026 | 10.39 | 10.82 | 10.09 | 10.16 | 10.08 | -4.78% | 2,359,041 |
| Feb 2, 2026 | 10.49 | 10.77 | 10.38 | 10.67 | 10.58 | 1.23% | 1,684,271 |
| Jan 30, 2026 | 10.34 | 10.59 | 10.21 | 10.54 | 10.45 | 2.23% | 1,078,232 |
| Jan 29, 2026 | 10.25 | 10.43 | 10.24 | 10.31 | 10.22 | 0.59% | 1,217,469 |
| Jan 28, 2026 | 10.44 | 10.54 | 10.18 | 10.25 | 10.16 | -2.19% | 981,854 |
| Jan 27, 2026 | 10.22 | 10.62 | 10.22 | 10.48 | 10.39 | 1.95% | 2,264,324 |
| Jan 26, 2026 | 10.45 | 10.50 | 10.25 | 10.28 | 10.19 | -1.34% | 1,083,911 |
| Jan 23, 2026 | 10.52 | 10.60 | 10.35 | 10.42 | 10.33 | -0.86% | 1,063,041 |
| Jan 22, 2026 | 10.33 | 10.80 | 10.33 | 10.51 | 10.42 | 1.45% | 1,922,781 |
| Jan 21, 2026 | 10.38 | 10.51 | 10.10 | 10.36 | 10.27 | -0.96% | 1,178,805 |
| Jan 20, 2026 | 10.34 | 10.53 | 10.16 | 10.46 | 10.37 | 1.65% | 1,176,849 |
| Jan 16, 2026 | 10.33 | 10.35 | 10.03 | 10.29 | 10.20 | -1.15% | 1,151,785 |
| Jan 15, 2026 | 10.36 | 10.49 | 10.21 | 10.41 | 10.32 | -0.19% | 1,344,241 |
| Jan 14, 2026 | 10.32 | 10.79 | 10.30 | 10.43 | 10.34 | 0.77% | 1,974,987 |
| Jan 13, 2026 | 9.88 | 10.56 | 9.88 | 10.35 | 10.26 | 4.02% | 2,405,633 |
| Jan 12, 2026 | 9.87 | 10.09 | 9.15 | 9.95 | 9.87 | 0.10% | 2,569,581 |
| Jan 9, 2026 | 9.86 | 9.97 | 9.58 | 9.94 | 9.86 | 1.22% | 1,637,240 |
| Jan 8, 2026 | 9.85 | 9.96 | 9.73 | 9.82 | 9.74 | -1.21% | 1,392,367 |
| Jan 7, 2026 | 10.08 | 10.40 | 9.77 | 9.94 | 9.86 | 1.02% | 1,485,725 |
| Jan 6, 2026 | 9.89 | 10.04 | 9.80 | 9.84 | 9.76 | 0.10% | 1,098,302 |
| Jan 5, 2026 | 10.25 | 10.32 | 9.83 | 9.83 | 9.75 | -4.47% | 1,384,712 |
| Jan 2, 2026 | 10.40 | 10.47 | 10.24 | 10.29 | 10.20 | -0.87% | 1,188,780 |
| Dec 31, 2025 | 10.44 | 10.49 | 10.33 | 10.38 | 10.29 | -0.57% | 660,834 |
| Dec 30, 2025 | 10.35 | 10.54 | 10.30 | 10.44 | 10.35 | 0.10% | 1,175,782 |
| Dec 29, 2025 | 10.42 | 10.50 | 10.35 | 10.43 | 10.34 | -0.29% | 1,107,186 |
| Dec 26, 2025 | 10.32 | 10.53 | 10.30 | 10.46 | 10.37 | 1.36% | 913,487 |
| Dec 24, 2025 | 10.21 | 10.33 | 10.16 | 10.32 | 10.23 | 0.78% | 333,708 |
| Dec 23, 2025 | 10.31 | 10.38 | 10.11 | 10.24 | 10.15 | -1.06% | 1,279,290 |
| Dec 22, 2025 | 10.18 | 10.45 | 10.13 | 10.35 | 10.26 | 0.78% | 1,513,970 |
| Dec 19, 2025 | 10.32 | 10.52 | 10.15 | 10.27 | 10.18 | -1.25% | 2,254,947 |
| Dec 18, 2025 | 10.69 | 10.81 | 10.35 | 10.40 | 10.31 | -2.80% | 2,356,086 |
| Dec 17, 2025 | 10.66 | 10.96 | 10.59 | 10.70 | 10.61 | 0.66% | 2,481,691 |
| Dec 16, 2025 | 10.43 | 10.67 | 10.41 | 10.63 | 10.54 | 1.92% | 2,196,345 |
| Dec 15, 2025 | 10.22 | 10.45 | 10.19 | 10.43 | 10.34 | 1.96% | 1,392,605 |
| Dec 12, 2025 | 9.83 | 10.28 | 9.82 | 10.23 | 10.08 | 4.28% | 1,693,566 |
| Dec 11, 2025 | 9.83 | 10.06 | 9.73 | 9.81 | 9.67 | 0.31% | 1,637,915 |
| Dec 10, 2025 | 9.59 | 9.89 | 9.55 | 9.78 | 9.64 | 2.19% | 1,623,347 |
| Dec 9, 2025 | 9.60 | 9.78 | 9.49 | 9.57 | 9.43 | -0.62% | 1,396,712 |
| Dec 8, 2025 | 9.55 | 9.73 | 9.46 | 9.63 | 9.49 | 0.52% | 1,226,463 |
| Dec 5, 2025 | 9.68 | 9.92 | 9.54 | 9.58 | 9.44 | 0.42% | 1,399,495 |
| Dec 4, 2025 | 9.73 | 9.73 | 9.39 | 9.54 | 9.40 | -1.24% | 1,531,075 |
| Dec 3, 2025 | 9.46 | 9.89 | 9.46 | 9.66 | 9.52 | 3.21% | 1,516,951 |