5 DAY PERFORMANCE
+16.60%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
+10.63%
6 MONTH PERFORMANCE
-19.73%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-36.48%
Utz Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.00 | $6.85 (-2.14%) | $7.11 | $6.83 | 1.56 M | $605.18 M |
| 06/18/2026 | $7.04 | $7.05 (0.14%) | $7.16 | $6.96 | 2.25 M | $622.85 M |
| 06/17/2026 | $7.17 | $7.02 (-2.09%) | $7.40 | $6.94 | 1.70 M | $620.20 M |
| 06/16/2026 | $7.24 | $7.24 (0%) | $7.27 | $7.15 | 1.47 M | $639.64 M |
| 06/15/2026 | $7.08 | $7.22 (1.98%) | $7.30 | $7.07 | 1.48 M | $637.87 M |
| 06/12/2026 | $7.17 | $7.14 (-0.42%) | $7.20 | $7.05 | 1.17 M | $630.80 M |
| 06/11/2026 | $7.05 | $7.12 (0.99%) | $7.13 | $6.96 | 1.50 M | $629.04 M |
| 06/10/2026 | $6.96 | $7.09 (1.87%) | $7.15 | $6.93 | 1.36 M | $626.39 M |
| 06/09/2026 | $6.89 | $6.89 (0%) | $7.10 | $6.80 | 1.87 M | $608.72 M |
| 06/08/2026 | $7.05 | $6.90 (-2.13%) | $7.07 | $6.87 | 1.62 M | $609.60 M |
| 06/05/2026 | $6.83 | $7.07 (3.51%) | $7.12 | $6.80 | 2.10 M | $624.62 M |
| 06/04/2026 | $7.24 | $6.80 (-6.08%) | $7.27 | $6.78 | 1.94 M | $600.77 M |
| 06/03/2026 | $7.11 | $7.11 (0%) | $7.19 | $7.03 | 1.34 M | $628.15 M |
| 06/02/2026 | $7.20 | $7.07 (-1.81%) | $7.21 | $7.05 | 1.36 M | $624.62 M |
| 06/01/2026 | $7.25 | $7.23 (-0.28%) | $7.41 | $7.07 | 1.52 M | $638.75 M |
| 05/29/2026 | $7.37 | $7.32 (-0.68%) | $7.45 | $7.25 | 1.78 M | $646.71 M |
| 05/28/2026 | $7.41 | $7.50 (1.21%) | $7.57 | $7.38 | 1.43 M | $662.61 M |
| 05/27/2026 | $7.62 | $7.45 (-2.23%) | $7.72 | $7.41 | 1.62 M | $658.19 M |
| 05/26/2026 | $7.70 | $7.48 (-2.86%) | $7.75 | $7.46 | 2.03 M | $660.84 M |
| 05/22/2026 | $7.71 | $7.77 (0.78%) | $7.90 | $7.67 | 1.31 M | $686.46 M |
| 05/21/2026 | $7.60 | $7.70 (1.32%) | $7.80 | $7.51 | 1.73 M | $680.28 M |
| 05/20/2026 | $7.41 | $7.72 (4.18%) | $7.75 | $7.17 | 2.82 M | $682.05 M |
| 05/19/2026 | $7.37 | $7.46 (1.22%) | $7.57 | $7.21 | 3.33 M | $659.07 M |
| 05/18/2026 | $6.98 | $7.34 (5.16%) | $7.42 | $6.98 | 2.60 M | $648.47 M |
| 05/15/2026 | $7.11 | $7.04 (-0.98%) | $7.19 | $6.92 | 2.00 M | $621.97 M |
| 05/14/2026 | $7.11 | $7.09 (-0.28%) | $7.27 | $6.97 | 2.87 M | $626.39 M |
| 05/13/2026 | $7.30 | $6.95 (-4.79%) | $7.32 | $6.93 | 2.84 M | $614.02 M |
| 05/12/2026 | $7.32 | $7.39 (0.96%) | $7.41 | $7.22 | 3.00 M | $652.89 M |
| 05/11/2026 | $7.61 | $7.21 (-5.26%) | $7.67 | $7.20 | 2.23 M | $636.99 M |
| 05/08/2026 | $7.75 | $7.50 (-3.23%) | $7.75 | $7.50 | 2.05 M | $662.61 M |
| 05/07/2026 | $8.31 | $7.72 (-7.1%) | $8.43 | $7.70 | 2.86 M | $682.05 M |
| 05/06/2026 | $8.16 | $8.30 (1.72%) | $8.68 | $8.03 | 3.47 M | $733.29 M |
| 05/05/2026 | $7.62 | $7.69 (0.92%) | $7.80 | $7.51 | 1.47 M | $679.39 M |
| 05/04/2026 | $7.75 | $7.69 (-0.77%) | $7.84 | $7.61 | 1.48 M | $679.39 M |
| 05/01/2026 | $8.04 | $7.77 (-3.36%) | $8.14 | $7.74 | 1.53 M | $686.46 M |
| 04/30/2026 | $7.74 | $7.96 (2.84%) | $8.01 | $7.74 | 1.36 M | $703.25 M |
| 04/29/2026 | $7.96 | $7.75 (-2.64%) | $8.07 | $7.72 | 1.65 M | $684.70 M |
| 04/28/2026 | $7.84 | $8.01 (2.17%) | $8.08 | $7.75 | 1.76 M | $707.67 M |
| 04/27/2026 | $7.74 | $7.80 (0.78%) | $7.95 | $7.74 | 1.78 M | $689.11 M |
| 04/24/2026 | $7.54 | $7.76 (2.92%) | $7.86 | $7.51 | 1.99 M | $685.58 M |
| 04/23/2026 | $7.57 | $7.57 (0%) | $7.68 | $7.51 | 1.10 M | $668.79 M |
| 04/22/2026 | $7.63 | $7.60 (-0.39%) | $7.80 | $7.56 | 1.28 M | $671.44 M |
| 04/21/2026 | $7.62 | $7.55 (-0.92%) | $7.69 | $7.43 | 2.48 M | $667.03 M |
| 04/20/2026 | $7.55 | $7.62 (0.93%) | $7.70 | $7.46 | 1.86 M | $673.21 M |
| 04/17/2026 | $7.88 | $7.57 (-3.93%) | $8.01 | $7.55 | 1.44 M | $668.79 M |
| 04/16/2026 | $7.74 | $7.85 (1.42%) | $7.90 | $7.71 | 1.34 M | $693.53 M |
| 04/15/2026 | $7.86 | $7.74 (-1.53%) | $7.94 | $7.60 | 2.37 M | $683.81 M |
| 04/14/2026 | $7.60 | $7.83 (3.03%) | $8.00 | $7.60 | 3.34 M | $691.76 M |
| 04/13/2026 | $7.45 | $7.55 (1.34%) | $7.58 | $7.29 | 1.18 M | $667.03 M |
| 04/10/2026 | $7.55 | $7.55 (0%) | $7.61 | $7.47 | 1.26 M | $667.03 M |
| 04/09/2026 | $7.43 | $7.52 (1.21%) | $7.61 | $7.43 | 1.60 M | $664.38 M |
| 04/08/2026 | $7.89 | $7.58 (-3.93%) | $7.94 | $7.53 | 2.30 M | $669.68 M |
| 04/07/2026 | $7.63 | $7.72 (1.18%) | $7.77 | $7.57 | 1.21 M | $682.05 M |
| 04/06/2026 | $7.67 | $7.74 (0.91%) | $7.81 | $7.58 | 1.23 M | $683.81 M |
| 04/02/2026 | $7.60 | $7.71 (1.45%) | $7.77 | $7.51 | 1.90 M | $681.16 M |
| 04/01/2026 | $7.86 | $7.72 (-1.78%) | $8.01 | $7.72 | 1.48 M | $682.05 M |
| 03/31/2026 | $7.85 | $7.92 (0.89%) | $7.96 | $7.55 | 2.98 M | $699.72 M |
| 03/30/2026 | $7.42 | $7.83 (5.53%) | $7.83 | $7.37 | 2.18 M | $691.76 M |
| 03/27/2026 | $7.42 | $7.41 (-0.13%) | $7.64 | $7.36 | 1.29 M | $654.66 M |
| 03/26/2026 | $7.54 | $7.46 (-1.06%) | $7.67 | $7.44 | 1.30 M | $659.07 M |
| 03/25/2026 | $7.31 | $7.56 (3.42%) | $7.57 | $7.12 | 2.42 M | $667.91 M |
| 03/24/2026 | $7.41 | $7.25 (-2.16%) | $7.48 | $7.20 | 1.92 M | $640.52 M |
| 03/23/2026 | $7.65 | $7.43 (-2.88%) | $7.65 | $7.29 | 3.08 M | $656.42 M |
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.
