5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
-16.52%
6 MONTH PERFORMANCE
-17.81%
YEAR-TO-DATE PERFORMANCE
-8.05%
1 YEAR PERFORMANCE
-21.27%
Utz Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.68 | $13.62 (-0.44%) | $13.72 | $13.37 | 1.01 M | $1.11 B |
| 03/11/2025 | $13.97 | $13.83 (-1%) | $14.03 | $13.53 | 926,936 | $1.14 B |
| 03/10/2025 | $14.09 | $13.96 (-0.92%) | $14.57 | $13.92 | 1.10 M | $1.15 B |
| 03/07/2025 | $13.78 | $14.01 (1.67%) | $14.42 | $13.78 | 3.30 M | $1.15 B |
| 03/06/2025 | $13.73 | $13.78 (0.36%) | $13.87 | $13.27 | 2.17 M | $1.13 B |
| 03/05/2025 | $13.75 | $13.74 (-0.07%) | $13.97 | $13.60 | 966,923 | $1.13 B |
| 03/04/2025 | $13.99 | $13.81 (-1.29%) | $14.28 | $13.72 | 1.71 M | $1.13 B |
| 03/03/2025 | $13.53 | $13.86 (2.44%) | $14.02 | $13.53 | 1.15 M | $1.14 B |
| 02/28/2025 | $13.63 | $13.62 (-0.07%) | $13.77 | $13.49 | 1.20 M | $1.12 B |
| 02/27/2025 | $13.67 | $13.55 (-0.88%) | $13.71 | $13.51 | 945,731 | $1.11 B |
| 02/26/2025 | $14.26 | $13.74 (-3.65%) | $14.26 | $13.70 | 842,900 | $1.13 B |
| 02/25/2025 | $14.17 | $14.14 (-0.21%) | $14.43 | $14.08 | 1.18 M | $1.16 B |
| 02/24/2025 | $14.02 | $13.91 (-0.78%) | $14.31 | $13.81 | 1.00 M | $1.14 B |
| 02/21/2025 | $13.98 | $14.10 (0.86%) | $14.48 | $13.96 | 1.15 M | $1.16 B |
| 02/20/2025 | $13.66 | $13.85 (1.39%) | $14.55 | $13.66 | 1.90 M | $1.14 B |
| 02/19/2025 | $13.20 | $13.47 (2.05%) | $13.51 | $13.08 | 1.59 M | $1.11 B |
| 02/18/2025 | $13.22 | $13.18 (-0.3%) | $13.31 | $12.83 | 1.43 M | $1.08 B |
| 02/14/2025 | $13.90 | $13.36 (-3.88%) | $13.98 | $13.28 | 833,400 | $1.10 B |
| 02/13/2025 | $13.77 | $13.83 (0.44%) | $13.90 | $13.43 | 542,400 | $1.14 B |
| 02/12/2025 | $13.54 | $13.69 (1.11%) | $13.79 | $13.54 | 742,045 | $1.13 B |
| 02/11/2025 | $13.67 | $13.76 (0.66%) | $13.85 | $13.56 | 659,405 | $1.13 B |
| 02/10/2025 | $13.35 | $13.67 (2.4%) | $13.69 | $13.26 | 676,028 | $1.13 B |
| 02/07/2025 | $13.60 | $13.37 (-1.69%) | $13.69 | $13.27 | 583,834 | $1.10 B |
| 02/06/2025 | $13.51 | $13.53 (0.15%) | $13.76 | $13.36 | 803,500 | $1.12 B |
| 02/05/2025 | $13.19 | $13.35 (1.21%) | $13.38 | $13.08 | 689,145 | $1.10 B |
| 02/04/2025 | $13.19 | $13.23 (0.3%) | $13.28 | $12.71 | 1.41 M | $1.09 B |
| 02/03/2025 | $13.19 | $13.25 (0.45%) | $13.28 | $12.91 | 1.07 M | $1.09 B |
| 01/31/2025 | $13.36 | $13.36 (0%) | $13.67 | $13.26 | 832,644 | $1.10 B |
| 01/30/2025 | $13.57 | $13.47 (-0.74%) | $13.58 | $13.29 | 771,649 | $1.11 B |
| 01/29/2025 | $13.69 | $13.42 (-1.97%) | $13.70 | $13.33 | 1.09 M | $1.11 B |
| 01/28/2025 | $13.53 | $13.74 (1.55%) | $13.87 | $13.43 | 1.79 M | $1.13 B |
| 01/27/2025 | $13.50 | $13.53 (0.22%) | $13.70 | $13.43 | 2.11 M | $1.12 B |
| 01/24/2025 | $13.80 | $13.25 (-3.99%) | $13.83 | $13.20 | 3.26 M | $1.09 B |
| 01/23/2025 | $13.50 | $13.89 (2.89%) | $13.94 | $13.48 | 764,002 | $1.15 B |
| 01/22/2025 | $13.89 | $13.55 (-2.45%) | $13.91 | $13.51 | 1.09 M | $1.12 B |
| 01/21/2025 | $14.27 | $13.95 (-2.24%) | $14.35 | $13.60 | 961,553 | $1.15 B |
| 01/17/2025 | $13.96 | $14.24 (2.01%) | $14.35 | $13.86 | 806,400 | $1.17 B |
| 01/16/2025 | $13.68 | $13.92 (1.75%) | $13.93 | $13.36 | 953,945 | $1.15 B |
| 01/15/2025 | $13.82 | $13.87 (0.36%) | $14.07 | $13.62 | 1.15 M | $1.14 B |
| 01/14/2025 | $13.94 | $13.61 (-2.37%) | $14.08 | $13.37 | 1.70 M | $1.12 B |
| 01/13/2025 | $13.44 | $13.93 (3.65%) | $13.97 | $13.37 | 1.30 M | $1.15 B |
| 01/10/2025 | $13.91 | $13.44 (-3.38%) | $14.20 | $13.37 | 1.30 M | $1.11 B |
| 01/08/2025 | $14.35 | $14.15 (-1.39%) | $14.35 | $13.46 | 1.95 M | $1.17 B |
| 01/07/2025 | $14.50 | $14.49 (-0.07%) | $14.78 | $14.35 | 891,200 | $1.19 B |
| 01/06/2025 | $14.94 | $14.40 (-3.61%) | $15.03 | $14.39 | 966,529 | $1.19 B |
| 01/03/2025 | $15.16 | $15.02 (-0.92%) | $15.21 | $14.77 | 1.14 M | $1.24 B |
| 01/02/2025 | $15.70 | $15.15 (-3.5%) | $15.79 | $15.11 | 598,439 | $1.25 B |
| 12/31/2024 | $15.50 | $15.66 (1.03%) | $15.72 | $15.47 | 771,800 | $1.29 B |
| 12/30/2024 | $15.53 | $15.46 (-0.45%) | $15.60 | $15.33 | 821,201 | $1.27 B |
| 12/27/2024 | $15.69 | $15.57 (-0.76%) | $15.84 | $15.41 | 539,701 | $1.28 B |
| 12/26/2024 | $15.55 | $15.70 (0.96%) | $15.98 | $15.55 | 571,309 | $1.29 B |
| 12/24/2024 | $15.56 | $15.66 (0.64%) | $15.71 | $15.47 | 372,638 | $1.29 B |
| 12/23/2024 | $15.73 | $15.54 (-1.21%) | $15.94 | $15.45 | 631,400 | $1.28 B |
| 12/20/2024 | $15.76 | $15.84 (0.51%) | $16.07 | $15.69 | 1.32 M | $1.31 B |
| 12/19/2024 | $16.36 | $15.87 (-3%) | $16.53 | $15.79 | 737,925 | $1.31 B |
| 12/18/2024 | $16.89 | $16.40 (-2.9%) | $16.99 | $16.38 | 609,235 | $1.35 B |
| 12/17/2024 | $17.34 | $16.96 (-2.19%) | $17.39 | $16.89 | 539,802 | $1.40 B |
| 12/16/2024 | $17.61 | $17.42 (-1.08%) | $17.77 | $17.37 | 483,000 | $1.44 B |
| 12/13/2024 | $17.26 | $17.74 (2.78%) | $17.78 | $17.15 | 710,900 | $1.46 B |
| 12/12/2024 | $17.25 | $17.25 (0%) | $17.31 | $17.06 | 372,721 | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
