Dark

UTZ
Utz Brands, Inc.
stock NYSE

Market Open

Jul 17, 2025 1:33:27 PM EDT

14.00USD+0.503%(+0.07)240,873

14.00Bid 14.02Ask 0.02Spread

Pre-market

0.00USD-100.000%(-13.93)0

After-hours

Jul 16, 2025 4:00:30 PM EDT

13.93USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	14.15	14.2100	13.9400	14.00	+0.503%	240,873	0.000%
2025-07-16	13.73	13.9800	13.6400	13.93	+1.679%	717,673	+0.503%
2025-07-15	13.93	14.0400	13.7000	13.70	-1.510%	899,479	+2.190%
2025-07-14	13.74	13.9500	13.6250	13.91	+1.237%	860,583	+0.647%
2025-07-11	13.78	13.8300	13.4700	13.74	-0.290%	961,848	+1.892%
2025-07-10	13.01	13.8550	12.9450	13.78	+5.030%	1,567,517	+1.597%
2025-07-09	13.02	13.1550	12.7800	13.12	+0.691%	1,124,485	+6.707%
2025-07-08	12.80	13.1300	12.7571	13.03	+1.008%	1,961,438	+7.444%
2025-07-07	13.17	13.1750	12.8500	12.90	-2.124%	1,181,647	+8.527%
2025-07-03	13.30	13.3600	13.0500	13.18	-0.303%	714,176	+6.222%
2025-07-02	13.08	13.3100	12.9500	13.22	+0.456%	982,941	+5.900%
2025-07-01	12.54	13.3900	12.5300	13.16	+4.861%	1,535,986	+6.383%
2025-06-30	12.53	12.6300	12.3600	12.55	+0.803%	929,238	+11.554%
2025-06-27	12.74	12.8500	12.4300	12.45	-2.353%	3,664,220	+12.450%
2025-06-26	12.69	12.8900	12.5900	12.75	+0.791%	1,149,546	+9.804%
2025-06-25	12.72	12.8000	12.3350	12.65	-1.403%	1,093,120	+10.672%
2025-06-24	12.94	13.0100	12.7550	12.83	-0.850%	837,602	+9.119%
2025-06-23	13.06	13.1350	12.6300	12.94	-1.372%	782,072	+8.192%
2025-06-20	13.30	13.4300	13.1200	13.12	-1.279%	954,869	+6.707%
2025-06-18	13.27	13.5000	13.0700	13.29	+0.835%	699,466	+5.342%
2025-06-17	13.11	13.2700	13.0450	13.18	+0.228%	815,464	+6.222%
2025-06-16	13.08	13.2900	12.9000	13.15	+0.305%	764,184	+6.464%
2025-06-13	13.37	13.5000	13.0725	13.11	-2.237%	668,121	+6.789%
2025-06-12	13.39	13.4500	13.3100	13.41	-0.297%	1,064,026	+4.400%
2025-06-11	13.62	13.7900	13.4300	13.45	-0.738%	854,971	+4.089%
2025-06-10	13.99	14.1100	13.3700	13.55	-3.076%	1,243,110	+3.321%
2025-06-09	13.69	13.9950	13.6417	13.98	+2.418%	752,730	+0.143%
2025-06-06	13.83	13.8900	13.6100	13.65	-0.365%	615,000	+2.564%
2025-06-05	13.51	13.8350	13.4123	13.70	+0.958%	828,477	+2.190%
2025-06-04	13.64	13.7000	13.5150	13.57	+0.519%	670,932	+3.169%
2025-06-03	13.41	13.6000	13.3000	13.50	+0.223%	980,767	+3.704%
2025-06-02	13.13	13.4950	13.1245	13.47	+1.814%	1,089,791	+3.935%
2025-05-30	13.14	13.5500	13.0544	13.23	+0.915%	1,523,441	+5.820%
2025-05-29	12.98	13.1975	12.9700	13.11	+0.846%	846,817	+6.789%
2025-05-28	13.05	13.1500	12.9210	13.00	-0.307%	988,555	+7.692%
2025-05-27	12.35	13.0400	12.2800	13.04	+6.362%	1,368,165	+7.362%
2025-05-23	12.03	12.2800	11.9500	12.26	+0.905%	967,777	+14.192%
2025-05-22	12.23	12.2800	12.0800	12.15	-1.139%	1,360,539	+15.226%
2025-05-21	12.69	12.7350	12.2550	12.29	-3.532%	896,271	+13.914%
2025-05-20	12.66	12.7950	12.6300	12.74	+0.632%	860,375	+9.890%
2025-05-19	12.85	12.9300	12.6350	12.66	-2.390%	723,626	+10.585%
2025-05-16	12.89	12.9700	12.7200	12.97	+0.855%	985,174	+7.941%
2025-05-15	12.62	12.8950	12.6200	12.86	+2.145%	1,158,648	+8.865%
2025-05-14	12.55	12.7400	12.4300	12.59	-0.159%	1,169,551	+11.199%
2025-05-13	12.40	12.8150	12.2250	12.61	+1.858%	1,558,194	+11.023%
2025-05-12	12.55	12.6850	12.3600	12.38	-0.722%	1,322,021	+13.086%
2025-05-09	12.46	12.7100	12.2701	12.47	+0.972%	1,595,766	+12.269%
2025-05-08	12.15	12.4100	12.0050	12.35	+1.982%	1,240,941	+13.360%
2025-05-07	12.10	12.2300	11.7700	12.11	-0.083%	1,730,084	+15.607%
2025-05-06	11.88	12.1900	11.6950	12.12	+4.303%	2,414,283	+15.512%
2025-05-05	11.97	11.9700	11.5300	11.62	-2.435%	1,916,568	+20.482%
2025-05-02	12.15	12.2200	11.7050	11.91	-1.895%	2,900,351	+17.548%
2025-05-01	12.90	13.2200	11.9000	12.14	-8.653%	5,103,008	+15.321%
2025-04-30	13.45	13.5200	13.1400	13.29	-0.598%	1,198,909	+5.342%
2025-04-29	13.13	13.3898	12.9600	13.37	+1.288%	723,700	+4.712%
2025-04-28	13.33	13.4100	13.0544	13.20	-1.345%	748,898	+6.061%
2025-04-25	13.66	13.7100	13.1100	13.38	-2.407%	860,874	+4.634%
2025-04-24	13.85	13.8800	13.4400	13.71	+2.390%	1,412,590	+2.115%
2025-04-23	13.52	13.6200	13.2000	13.39	-1.399%	1,186,658	+4.556%
2025-04-22	13.52	13.7200	13.4100	13.58	-1.665%	1,083,701	+3.093%
2025-04-21	13.68	13.8150	13.4700	13.81	+0.656%	749,166	+1.376%
2025-04-17	13.34	13.7400	13.0100	13.72	+1.105%	2,267,759	+2.041%
2025-04-16	14.12	14.1200	13.4950	13.57	-3.827%	1,147,855	+3.169%
2025-04-15	13.71	14.2000	13.6348	14.11	+2.693%	2,088,367	-0.780%
2025-04-14	13.22	13.7500	13.1280	13.74	+4.091%	1,398,512	+1.892%
2025-04-11	12.85	13.2250	12.8300	13.20	+2.484%	1,293,410	+6.061%
2025-04-10	12.76	12.9600	12.6200	12.88	+0.390%	1,282,421	+8.696%
2025-04-09	12.35	13.1400	12.1450	12.83	+1.987%	1,326,953	+9.119%
2025-04-08	13.38	13.5400	12.5400	12.58	-4.841%	1,387,084	+11.288%
2025-04-07	13.65	13.7000	13.1900	13.22	-5.773%	1,215,510	+5.900%
2025-04-04	14.13	14.6100	14.0100	14.03	-1.819%	1,742,496	-0.214%
2025-04-03	14.02	14.5450	13.9655	14.29	+1.853%	1,579,227	-2.029%
2025-04-02	14.16	14.2450	13.9600	14.03	-1.405%	816,411	-0.214%
2025-04-01	14.08	14.4300	14.0200	14.23	+1.065%	920,146	-1.616%
2025-03-31	14.11	14.4400	14.0500	14.08	-0.071%	1,087,248	-0.568%
2025-03-28	14.21	14.2800	13.9700	14.09	-0.212%	926,469	-0.639%
2025-03-27	13.83	14.1400	13.7750	14.12	+2.393%	791,054	-0.850%
2025-03-26	13.65	13.8100	13.5250	13.79	+0.878%	844,228	+1.523%
2025-03-25	13.69	13.7550	13.5200	13.67	-0.219%	955,846	+2.414%
2025-03-24	13.73	13.8100	13.5600	13.70	-0.218%	950,990	+2.190%
2025-03-21	13.61	13.7400	13.4200	13.73	+1.030%	1,558,711	+1.966%
2025-03-20	13.43	13.7300	13.3400	13.59	+0.295%	1,191,266	+3.017%
2025-03-19	13.25	13.5600	12.9600	13.55	+1.803%	1,707,317	+3.321%
2025-03-18	13.46	13.6200	13.2500	13.31	-1.188%	986,648	+5.184%
2025-03-17	13.24	13.5600	13.2100	13.47	+1.278%	686,872	+3.935%
2025-03-14	13.39	13.4450	13.2200	13.30	-0.894%	647,032	+5.263%
2025-03-13	13.66	13.7300	13.2000	13.42	-1.396%	786,818	+4.322%
2025-03-12	13.68	13.7200	13.3650	13.61	-1.591%	1,198,592	+2.866%
2025-03-11	13.97	14.0300	13.5300	13.83	-0.931%	916,867	+1.229%
2025-03-10	14.09	14.5700	13.9200	13.96	-0.357%	1,054,650	+0.287%
2025-03-07	13.78	14.4150	13.7800	14.01	+1.669%	3,086,597	-0.071%
2025-03-06	13.73	13.8700	13.2700	13.78	+0.291%	2,160,888	+1.597%
2025-03-05	13.75	13.9700	13.6000	13.74	-0.507%	930,226	+1.892%
2025-03-04	13.99	14.2800	13.7200	13.81	-0.361%	1,611,529	+1.376%
2025-03-03	13.53	14.0200	13.5300	13.86	+1.762%	1,132,139	+1.010%
2025-02-28	13.63	13.7700	13.4900	13.62	+0.517%	1,169,166	+2.790%
2025-02-27	13.67	13.7100	13.5100	13.55	-1.383%	932,980	+3.321%
2025-02-26	14.26	14.2600	13.7000	13.74	-2.829%	829,801	+1.892%
2025-02-25	14.17	14.4320	14.0800	14.14	+1.653%	1,160,993	-0.990%
2025-02-24	14.02	14.3100	13.8100	13.91	-1.348%	988,232	+0.647%
2025-02-21	13.98	14.4800	13.9600	14.10	+1.805%	1,134,398	-0.709%
2025-02-20	13.66	14.5508	13.6600	13.85	+2.821%	1,881,185	+1.083%
2025-02-19	13.20	13.5100	13.0800	13.47	+2.200%	1,583,444	+3.935%
2025-02-18	13.22	13.3100	12.8300	13.18	-1.347%	1,417,093	+6.222%
2025-02-14	13.90	13.9800	13.2800	13.36	-3.398%	812,656	+4.790%
2025-02-13	13.77	13.9000	13.4250	13.83	+1.023%	535,344	+1.229%
2025-02-12	13.54	13.7900	13.5400	13.69	-0.509%	738,257	+2.264%
2025-02-11	13.67	13.8500	13.5600	13.76	+0.658%	642,216	+1.744%
2025-02-10	13.35	13.6900	13.2600	13.67	+2.244%	666,711	+2.414%
2025-02-07	13.60	13.6850	13.2707	13.37	-1.183%	570,714	+4.712%
2025-02-06	13.51	13.7600	13.3600	13.53	+1.348%	715,271	+3.474%
2025-02-05	13.19	13.3750	13.0800	13.35	+0.907%	680,285	+4.869%
2025-02-04	13.19	13.2800	12.7100	13.23	-0.151%	1,392,696	+5.820%
2025-02-03	13.19	13.2800	12.9100	13.25	-0.823%	1,054,751	+5.660%
2025-01-31	13.36	13.6700	13.2600	13.36	-0.817%	805,089	+4.790%
2025-01-30	13.57	13.5800	13.2900	13.47	+0.373%	756,423	+3.935%
2025-01-29	13.69	13.7000	13.3300	13.42	-2.329%	1,070,320	+4.322%
2025-01-28	13.53	13.8700	13.4300	13.74	+1.552%	1,767,072	+1.892%
2025-01-27	13.50	13.7000	13.4319	13.53	+2.113%	2,090,663	+3.474%
2025-01-24	13.80	13.8340	13.2000	13.25	-4.608%	2,092,332	+5.660%
2025-01-23	13.50	13.9400	13.4800	13.89	+2.509%	752,134	+0.792%
2025-01-22	13.89	13.9100	13.5050	13.55	-2.867%	1,076,255	+3.321%
2025-01-21	14.27	14.3450	13.6000	13.95	-2.037%	938,975	+0.358%
2025-01-17	13.96	14.3500	13.8600	14.24	+2.299%	783,671	-1.685%
2025-01-16	13.68	13.9300	13.3600	13.92	+0.360%	931,688	+0.575%
2025-01-15	13.82	14.0700	13.6200	13.87	+1.910%	1,123,173	+0.937%
2025-01-14	13.94	14.0800	13.3650	13.61	-2.297%	1,681,796	+2.866%
2025-01-13	13.44	13.9700	13.3700	13.93	+3.646%	1,277,299	+0.503%
2025-01-10	13.91	14.2000	13.3700	13.44	-5.018%	1,278,510	+4.167%
2025-01-08	14.35	14.3500	13.4600	14.15	-2.346%	1,933,555	-1.060%
2025-01-07	14.50	14.7800	14.3500	14.49	+0.625%	863,587	-3.382%
2025-01-06	14.94	15.0300	14.3900	14.40	-4.128%	950,581	-2.778%
2025-01-03	15.16	15.2100	14.7700	15.02	-0.858%	1,072,335	-6.791%
2025-01-02	15.70	15.7900	15.1100	15.15	-3.257%	570,953	-7.591%
2024-12-31	15.50	15.7200	15.4700	15.66	+1.294%	758,578	-10.600%
2024-12-30	15.53	15.6000	15.3301	15.46	-0.706%	809,498	-9.444%
2024-12-27	15.69	15.8400	15.4100	15.57	-0.828%	530,901	-10.083%
2024-12-26	15.55	15.9800	15.5500	15.70	+0.255%	564,190	-10.828%
2024-12-24	15.56	15.7100	15.4700	15.66	+0.772%	372,379	-10.600%
2024-12-23	15.73	15.9350	15.4500	15.54	-1.894%	562,527	-9.910%
2024-12-20	15.76	16.0650	15.6900	15.84	-0.189%	1,269,111	-11.616%
2024-12-19	16.36	16.5300	15.7900	15.87	-3.232%	717,080	-11.783%
2024-12-18	16.89	16.9900	16.3800	16.40	-3.302%	591,385	-14.634%
2024-12-17	17.34	17.3900	16.8850	16.96	-2.641%	525,065	-17.453%
2024-12-16	17.61	17.7650	17.3700	17.42	-1.804%	473,024	-19.633%
2024-12-13	17.26	17.7800	17.1500	17.74	+2.841%	702,849	-21.082%
2024-12-12	17.25	17.3100	17.0600	17.25	+0.291%	357,495	-18.841%
2024-12-11	17.55	17.6000	17.1900	17.20	-1.602%	499,197	-18.605%
2024-12-10	17.23	17.6350	17.2000	17.48	+1.040%	434,851	-19.908%
2024-12-09	17.03	17.4000	16.9400	17.30	+2.246%	344,114	-19.075%
2024-12-06	17.03	17.2200	16.8750	16.92	+0.595%	347,149	-17.258%
2024-12-05	17.19	17.3300	16.7000	16.82	-2.380%	520,606	-16.766%
2024-12-04	17.14	17.3600	16.9300	17.23	+0.116%	589,998	-18.746%
2024-12-03	17.25	17.5250	17.1600	17.21	-0.290%	490,131	-18.652%
2024-12-02	17.39	17.3950	17.0000	17.26	-0.862%	558,505	-18.888%
2024-11-29	17.08	17.4400	17.0800	17.41	+2.231%	368,156	-19.586%
2024-11-27	17.15	17.3800	17.0000	17.03	0.000%	425,806	-17.792%
2024-11-26	17.15	17.3800	16.8250	17.03	-0.815%	704,493	-17.792%
2024-11-25	17.15	17.5100	17.1350	17.17	+0.409%	585,673	-18.462%
2024-11-22	16.98	17.1500	16.8100	17.10	+1.124%	510,583	-18.129%
2024-11-21	16.71	17.0900	16.5200	16.91	+0.895%	520,269	-17.209%
2024-11-20	16.48	16.8200	16.3700	16.76	+1.025%	494,379	-16.468%
2024-11-19	16.42	16.7550	16.2100	16.59	+1.035%	526,794	-15.612%
2024-11-18	16.42	16.8100	16.2500	16.42	+0.736%	587,934	-14.738%
2024-11-15	16.80	16.9500	16.2450	16.30	-3.379%	622,045	-14.110%
2024-11-14	16.65	17.2300	16.5200	16.87	+1.811%	769,533	-17.012%
2024-11-13	17.37	17.3800	16.5500	16.57	-4.825%	1,007,563	-15.510%
2024-11-12	17.52	17.8200	17.3400	17.41	0.000%	657,738	-19.586%
2024-11-11	17.54	17.6700	17.2100	17.41	-0.115%	678,957	-19.586%
2024-11-08	17.00	17.4450	16.9850	17.43	+2.832%	1,337,581	-19.679%
2024-11-07	17.70	17.8100	16.7300	16.95	-5.938%	1,246,604	-17.404%
2024-11-06	17.60	18.2900	17.6000	18.02	+4.585%	932,291	-22.309%
2024-11-05	17.13	17.3600	16.9900	17.23	-0.634%	570,985	-18.746%
2024-11-04	16.97	17.4050	16.9700	17.34	-0.058%	434,908	-19.262%
2024-11-01	17.50	18.0800	17.1800	17.35	+0.755%	1,076,081	-19.308%
2024-10-31	16.90	17.9200	16.5500	17.22	+6.231%	1,191,729	-18.699%
2024-10-30	16.39	16.4800	16.0400	16.21	-1.459%	767,410	-13.634%
2024-10-29	16.51	16.5950	16.3100	16.45	-0.904%	567,005	-14.894%
2024-10-28	16.65	16.6800	16.4250	16.60	+0.851%	769,030	-15.663%
2024-10-25	16.64	16.7550	16.4100	16.46	-0.963%	469,087	-14.945%
2024-10-24	16.59	16.8150	16.5600	16.62	-0.776%	602,747	-15.764%
2024-10-23	16.64	16.8900	16.5400	16.75	0.000%	378,374	-16.418%
2024-10-22	16.93	16.9300	16.6400	16.75	-0.829%	395,078	-16.418%
2024-10-21	17.52	17.6400	16.8700	16.89	-3.209%	384,047	-17.111%
2024-10-18	17.64	17.7700	17.3600	17.45	-1.077%	465,599	-19.771%
2024-10-17	17.63	17.6800	17.3700	17.64	+0.456%	426,715	-20.635%
2024-10-16	17.57	17.6800	17.4950	17.56	+0.228%	309,080	-20.273%
2024-10-15	17.62	17.8550	17.4950	17.52	+0.344%	427,804	-20.091%
2024-10-14	17.14	17.4950	16.9600	17.46	+2.165%	337,582	-19.817%
2024-10-11	16.89	17.1150	16.8350	17.09	+0.885%	445,115	-18.081%
2024-10-10	16.72	16.9500	16.5950	16.94	+1.620%	389,427	-17.355%
2024-10-09	17.19	17.5350	16.5500	16.67	-3.081%	723,610	-16.017%
2024-10-08	16.95	17.2100	16.6400	17.20	+1.775%	478,814	-18.605%
2024-10-07	17.05	17.0500	16.6900	16.90	-0.996%	414,460	-17.160%
2024-10-04	17.15	17.3700	16.9600	17.07	-0.350%	529,319	-17.985%
2024-10-03	17.41	17.4100	16.9000	17.13	-2.170%	626,805	-18.272%
2024-10-02	17.93	18.0550	17.4500	17.51	-2.776%	994,123	-20.046%
2024-10-01	17.75	18.1800	17.6300	18.01	+1.751%	774,982	-22.265%
2024-09-30	17.87	17.8700	17.4600	17.70	-1.062%	586,843	-20.904%
2024-09-27	17.59	17.9600	17.5000	17.89	+2.287%	339,680	-21.744%
2024-09-26	17.64	17.8500	17.3000	17.49	-0.907%	703,552	-19.954%
2024-09-25	17.61	17.8300	17.4900	17.65	+0.341%	525,623	-20.680%
2024-09-24	17.18	17.6500	17.1800	17.59	+2.030%	530,855	-20.409%
2024-09-23	17.36	17.6000	17.0950	17.24	-2.268%	651,406	-18.794%
2024-09-20	18.15	18.1500	17.5800	17.64	-2.756%	1,079,228	-20.635%
2024-09-19	18.48	18.6300	18.0900	18.14	-2.473%	588,021	-22.822%
2024-09-18	18.14	18.8850	18.0800	18.60	+2.198%	1,172,319	-24.731%
2024-09-17	17.77	18.4000	17.7700	18.20	+2.825%	644,709	-23.077%
2024-09-16	17.85	17.9700	17.6400	17.70	-0.282%	388,888	-20.904%
2024-09-13	17.57	17.9400	17.5600	17.75	+1.313%	436,672	-21.127%
2024-09-12	17.27	18.0900	17.1400	17.52	+1.330%	359,485	-20.091%
2024-09-11	17.62	17.6500	17.1900	17.29	-2.427%	620,640	-19.028%
2024-09-10	17.65	17.9850	17.5000	17.72	0.000%	582,708	-20.993%
2024-09-09	17.61	18.0750	17.5550	17.72	+0.226%	1,022,858	-20.993%
2024-09-06	17.69	17.8800	17.4400	17.68	+0.341%	578,593	-20.814%
2024-09-05	17.70	17.8500	17.3500	17.62	-1.784%	1,026,647	-20.545%
2024-09-04	17.47	18.0900	17.4700	17.94	+2.339%	932,248	-21.962%
2024-09-03	16.78	17.6900	16.7800	17.53	+3.789%	765,222	-20.137%
2024-08-30	16.87	17.1000	16.7600	16.89	+0.956%	300,959	-17.111%
2024-08-29	16.80	16.9000	16.5400	16.73	0.000%	394,945	-16.318%
2024-08-28	17.00	17.1000	16.7100	16.73	-1.588%	453,890	-16.318%
2024-08-27	17.07	17.1900	16.9800	17.00	-0.118%	590,029	-17.647%
2024-08-26	17.20	17.2000	16.9100	17.02	-0.117%	466,107	-17.744%
2024-08-23	16.90	17.1800	16.8600	17.04	+0.590%	545,854	-17.840%
2024-08-22	17.17	17.2900	16.8300	16.94	-0.936%	733,390	-17.355%
2024-08-21	17.13	17.5550	17.0200	17.10	+0.647%	755,747	-18.129%
2024-08-20	17.06	17.0600	16.8200	16.99	-0.643%	454,769	-17.599%
2024-08-19	16.93	17.2050	16.7800	17.10	+1.243%	1,340,626	-18.129%
2024-08-16	16.89	17.0300	16.7800	16.89	+0.237%	487,811	-17.111%
2024-08-15	16.95	17.1600	16.7000	16.85	0.000%	801,555	-16.914%
2024-08-14	16.63	17.0950	16.5100	16.85	+2.681%	873,401	-16.914%
2024-08-13	16.54	16.7400	16.2600	16.41	-0.606%	658,869	-14.686%
2024-08-12	17.11	17.1600	16.2100	16.51	-4.179%	855,480	-15.203%
2024-08-09	17.46	17.6000	16.9800	17.23	-0.977%	1,323,553	-18.746%
2024-08-08	17.15	17.5250	17.0300	17.40	+2.173%	1,194,694	-19.540%
2024-08-07	16.66	17.3150	16.4100	17.03	+2.037%	1,390,541	-17.792%
2024-08-06	16.17	16.9950	16.1000	16.69	+2.961%	1,492,069	-16.117%
2024-08-05	16.45	16.5900	15.9800	16.21	-0.246%	1,953,335	-13.634%
2024-08-02	15.41	16.3500	15.4100	16.25	+3.109%	1,163,796	-13.846%
2024-08-01	15.86	16.4499	15.2400	15.76	+6.199%	1,126,721	-11.168%
2024-07-31	14.87	15.1090	14.8000	14.84	-0.269%	846,242	-5.660%
2024-07-30	14.50	14.9500	14.5000	14.88	+2.550%	807,031	-5.914%
2024-07-29	14.32	14.5400	14.1700	14.51	+0.346%	788,696	-3.515%
2024-07-26	14.79	14.9000	14.4500	14.46	-1.566%	925,539	-3.181%
2024-07-25	14.64	14.7490	14.3300	14.69	+0.754%	1,139,343	-4.697%
2024-07-24	14.51	14.9400	14.4600	14.58	-0.205%	1,267,773	-3.978%
2024-07-23	14.86	15.0925	14.5500	14.61	-1.483%	1,091,920	-4.175%
2024-07-22	15.69	15.6900	14.8100	14.83	-5.058%	960,359	-5.597%
2024-07-19	15.94	15.9400	15.3300	15.62	-2.069%	598,468	-10.371%
2024-07-18	16.09	16.3700	15.9300	15.95	-1.482%	545,112	-12.226%
2024-07-17	15.64	16.2600	15.6400	16.19	+2.794%	820,060	-13.527%
2024-07-16	15.20	15.7750	15.2000	15.75	+3.960%	1,061,634	-11.111%
2024-07-15	15.13	15.4390	15.0500	15.15	+0.598%	808,468	-7.591%
2024-07-12	15.48	15.6300	14.8500	15.06	-1.953%	885,963	-7.039%
2024-07-11	15.09	15.4700	14.8800	15.36	+2.674%	894,105	-8.854%
2024-07-10	15.28	15.3650	14.9400	14.96	-2.158%	778,562	-6.417%
2024-07-09	16.34	16.3809	15.2200	15.29	-6.139%	1,112,458	-8.437%
2024-07-08	16.53	16.5600	16.0900	16.29	-1.273%	650,923	-14.058%
2024-07-05	16.30	16.5000	16.1200	16.50	+0.671%	320,125	-15.152%
2024-07-03	16.34	16.5400	16.2864	16.39	+0.122%	232,331	-14.582%
2024-07-02	16.64	16.7200	16.2800	16.37	-1.623%	434,017	-14.478%
2024-07-01	16.64	16.8100	16.5710	16.64	0.000%	502,609	-15.865%
2024-06-28	16.92	16.9700	16.4200	16.64	-0.834%	1,519,348	-15.865%
2024-06-27	16.61	16.7900	16.5100	16.78	+1.084%	488,066	-16.567%
2024-06-26	16.99	17.0600	16.5900	16.60	-3.320%	519,066	-15.663%
2024-06-25	17.39	17.4200	16.9600	17.17	-1.208%	861,251	-18.462%
2024-06-24	17.30	17.6000	17.1800	17.38	-0.058%	758,489	-19.448%
2024-06-21	17.40	17.6500	17.3500	17.39	+0.753%	1,036,137	-19.494%
2024-06-20	17.34	17.7300	17.2200	17.26	-1.089%	697,565	-18.888%
2024-06-18	17.92	18.0700	17.4300	17.45	-2.840%	480,781	-19.771%
2024-06-17	17.57	17.9700	17.5400	17.96	+1.469%	348,434	-22.049%
2024-06-14	17.78	17.9000	17.4820	17.70	-0.840%	638,396	-20.904%
2024-06-13	18.30	18.3000	17.7600	17.85	-2.566%	457,486	-21.569%
2024-06-12	18.33	18.5450	18.1600	18.32	+1.160%	621,498	-23.581%
2024-06-11	18.12	18.2000	17.9800	18.11	-0.165%	543,680	-22.695%
2024-06-10	18.33	18.3700	18.0150	18.14	-1.574%	482,592	-22.822%
2024-06-07	18.61	18.7200	18.3600	18.43	-1.074%	367,485	-24.037%
2024-06-06	18.77	18.8900	18.5500	18.63	-0.481%	335,316	-24.852%
2024-06-05	18.51	18.8600	18.3700	18.72	+1.299%	487,272	-25.214%
2024-06-04	18.34	18.5200	18.2300	18.48	+0.599%	341,883	-24.242%
2024-06-03	18.64	18.7500	18.1700	18.37	-0.917%	489,863	-23.789%
2024-05-31	18.37	18.5600	18.1400	18.54	+1.311%	599,234	-24.488%
2024-05-30	18.17	18.5100	18.1700	18.30	+1.105%	675,403	-23.497%
2024-05-29	17.82	18.1300	17.7000	18.10	+1.004%	611,182	-22.652%
2024-05-28	18.06	18.1700	17.7750	17.92	-0.994%	673,597	-21.875%
2024-05-24	18.02	18.1700	18.0200	18.10	+0.500%	419,349	-22.652%
2024-05-23	18.16	18.1900	17.8700	18.01	-0.717%	440,365	-22.265%
2024-05-22	18.24	18.3400	18.0500	18.14	-0.928%	517,308	-22.822%
2024-05-21	18.11	18.3600	17.9300	18.31	+1.104%	567,206	-23.539%
2024-05-20	18.06	18.2700	17.9750	18.11	+0.277%	375,510	-22.695%
2024-05-17	18.25	18.3850	18.0010	18.06	-0.933%	362,097	-22.481%
2024-05-16	18.14	18.4300	17.9800	18.23	+0.718%	652,911	-23.204%
2024-05-15	18.71	18.7100	17.9300	18.10	-3.209%	753,310	-22.652%
2024-05-14	18.49	18.7300	18.2800	18.70	+1.796%	718,591	-25.134%
2024-05-13	18.48	18.7100	18.2400	18.37	+0.273%	794,511	-23.789%
2024-05-10	18.41	18.5400	18.2500	18.32	-0.543%	631,600	-23.581%
2024-05-09	18.57	18.6000	18.0300	18.42	-0.701%	1,021,474	-23.996%
2024-05-08	18.84	19.0100	18.4300	18.55	-2.214%	608,486	-24.528%
2024-05-07	19.30	19.6399	18.9400	18.97	-1.506%	744,826	-26.199%
2024-05-06	19.63	19.6300	19.0500	19.26	+0.104%	1,644,099	-27.310%
2024-05-03	19.88	19.9500	19.0800	19.24	-1.586%	1,154,821	-27.235%
2024-05-02	18.40	20.0400	18.0000	19.55	+7.832%	2,369,808	-28.389%
2024-05-01	18.00	18.4000	17.8692	18.13	+0.555%	1,214,381	-22.780%
2024-04-30	18.15	18.3650	17.9600	18.03	-0.661%	1,137,241	-22.352%
2024-04-29	18.61	18.7200	17.7900	18.15	-2.472%	680,031	-22.865%
2024-04-26	18.67	18.7899	18.5050	18.61	-0.747%	344,295	-24.772%
2024-04-25	18.74	18.9700	18.5600	18.75	+0.053%	734,156	-25.333%
2024-04-24	18.12	18.8300	18.0900	18.74	+2.629%	863,426	-25.293%
2024-04-23	18.02	18.3900	17.9900	18.26	+1.332%	409,593	-23.330%
2024-04-22	17.56	18.1500	17.4600	18.02	+3.444%	555,460	-22.309%
2024-04-19	17.50	17.6500	17.0000	17.42	-1.023%	603,982	-19.633%
2024-04-18	17.45	17.7500	17.3500	17.60	+1.441%	385,052	-20.455%
2024-04-17	17.33	17.5350	17.2400	17.35	+1.048%	498,818	-19.308%
2024-04-16	17.01	17.3300	16.6500	17.17	+1.059%	457,862	-18.462%
2024-04-15	17.15	17.2200	16.9300	16.99	-0.933%	354,555	-17.599%
2024-04-12	17.33	17.3300	16.9750	17.15	-1.663%	399,064	-18.367%
2024-04-11	17.68	17.7000	17.3300	17.44	-0.796%	464,088	-19.725%
2024-04-10	17.28	17.6700	17.0500	17.58	+0.342%	780,172	-20.364%
2024-04-09	17.56	17.6800	17.2900	17.52	-0.568%	1,085,255	-20.091%
2024-04-08	17.36	17.8900	17.3200	17.62	+1.673%	711,171	-20.545%
2024-04-05	17.28	17.4700	17.1200	17.33	+0.464%	657,333	-19.215%
2024-04-04	17.46	17.5500	17.1650	17.25	-0.805%	736,665	-18.841%
2024-04-03	18.24	18.2400	17.3800	17.39	-4.608%	776,267	-19.494%
2024-04-02	18.48	18.4800	18.1100	18.23	-2.042%	641,066	-23.204%
2024-04-01	18.69	18.8000	18.3200	18.61	+0.922%	485,793	-24.772%
2024-03-28	18.31	18.5800	18.3100	18.44	+0.710%	551,186	-24.078%
2024-03-27	18.23	18.5500	18.2300	18.31	+1.104%	718,896	-23.539%
2024-03-26	18.21	18.3000	18.1100	18.11	-0.110%	529,197	-22.695%
2024-03-25	18.57	18.6800	18.1250	18.13	-2.369%	541,268	-22.780%
2024-03-22	18.39	18.8100	18.3200	18.57	+1.254%	403,335	-24.610%
2024-03-21	18.39	18.7900	18.2800	18.34	-0.380%	574,594	-23.664%
2024-03-20	18.50	18.7300	18.1500	18.41	-0.325%	594,186	-23.954%
2024-03-19	17.90	18.4800	17.8300	18.47	+3.069%	805,222	-24.201%
2024-03-18	17.99	18.2950	17.9000	17.92	-1.647%	621,273	-21.875%
2024-03-15	17.83	18.3500	17.8300	18.22	+1.448%	1,354,594	-23.161%
2024-03-14	18.17	18.4900	17.8800	17.96	+1.412%	1,496,771	-22.049%
2024-03-13	18.35	18.5000	17.5500	17.71	-3.171%	815,396	-20.949%
2024-03-12	17.78	18.3500	17.5700	18.29	+2.293%	1,260,272	-23.455%
2024-03-11	17.83	18.1500	17.8300	17.88	+0.224%	637,397	-21.700%
2024-03-08	17.56	17.9350	17.5600	17.84	+1.537%	466,705	-21.525%
2024-03-07	17.76	17.8200	17.4100	17.57	-0.510%	733,117	-20.319%
2024-03-06	17.65	17.8100	17.3100	17.66	+0.284%	740,859	-20.725%
2024-03-05	17.89	17.9800	17.3900	17.61	-2.058%	949,375	-20.500%
2024-03-04	17.46	17.9900	17.3800	17.98	+2.626%	941,515	-22.136%
2024-03-01	18.01	18.0100	17.3100	17.52	-0.961%	1,169,534	-20.091%
2024-02-29	17.98	18.6600	17.2800	17.69	-3.544%	3,094,898	-20.859%
2024-02-28	18.43	18.6800	18.2850	18.34	-0.758%	880,567	-23.664%
2024-02-27	18.86	19.0000	18.4750	18.48	-1.650%	713,929	-24.242%
2024-02-26	19.12	19.2000	18.7400	18.79	-1.880%	420,514	-25.492%
2024-02-23	19.03	19.2100	18.7950	19.15	+0.420%	469,689	-26.893%
2024-02-22	18.68	19.0900	18.5400	19.07	+2.088%	655,976	-26.586%
2024-02-21	18.68	18.8600	18.6100	18.68	0.000%	424,996	-25.054%
2024-02-20	19.00	19.1200	18.6500	18.68	-1.891%	565,203	-25.054%
2024-02-16	19.00	19.2100	18.8850	19.04	-0.730%	1,162,612	-26.471%
2024-02-15	18.67	19.1900	18.6700	19.18	+3.008%	619,725	-27.007%
2024-02-14	18.53	18.6500	18.0900	18.62	+1.086%	571,913	-24.812%
2024-02-13	18.57	18.6400	18.2850	18.42	-2.950%	707,367	-23.996%
2024-02-12	18.41	19.0800	18.4100	18.98	+2.984%	677,263	-26.238%
2024-02-09	18.21	18.4600	18.0000	18.43	+1.375%	841,319	-24.037%
2024-02-08	17.74	18.3200	17.7200	18.18	+2.596%	657,855	-22.992%
2024-02-07	18.17	18.1700	17.6450	17.72	-2.477%	829,760	-20.993%
2024-02-06	18.49	18.6200	17.9800	18.17	-2.049%	777,781	-22.950%
2024-02-05	18.53	18.6100	18.3000	18.55	-0.215%	664,764	-24.528%
2024-02-02	18.05	18.7000	17.9400	18.59	+2.199%	697,515	-24.691%
2024-02-01	17.84	18.2050	17.6200	18.19	+2.768%	818,644	-23.035%
2024-01-31	17.46	17.9000	17.3100	17.70	+0.397%	1,512,042	-20.904%
2024-01-30	17.40	17.7300	17.3750	17.63	+1.380%	570,714	-20.590%
2024-01-29	17.24	17.6100	17.1400	17.39	-0.115%	636,344	-19.494%
2024-01-26	17.13	17.4200	17.0600	17.41	+2.352%	698,079	-19.586%
2024-01-25	16.64	17.0700	16.6300	17.01	+3.153%	751,376	-17.695%

.dark-mode .Mqjpkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mqjpkq{ color: #333333; background-color: white; border: 2px solid #333333; }UTZUtz Brands, Inc.stock NYSE

UTZ
Utz Brands, Inc.
stock NYSE