5 DAY PERFORMANCE
-41.78%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
+6.48%
6 MONTH PERFORMANCE
-25.14%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-36.82%
Utz Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.14 | $14.16 (0.14%) | $14.16 | $14.11 | 971.90 K | $1.25 B |
| 08/05/2026 | $14.15 | $14.12 (-0.21%) | $14.15 | $14.10 | 2.88 M | $1.25 B |
| 08/04/2026 | $14.15 | $14.11 (-0.28%) | $14.17 | $14.11 | 2.49 M | $1.25 B |
| 08/03/2026 | $14.17 | $14.17 (0%) | $14.18 | $14.14 | 2.58 M | $1.25 B |
| 07/31/2026 | $14.10 | $14.12 (0.14%) | $14.19 | $14.10 | 2.84 M | $1.25 B |
| 07/30/2026 | $14.09 | $14.11 (0.14%) | $14.17 | $14.07 | 5.30 M | $1.25 B |
| 07/29/2026 | $14.08 | $14.06 (-0.14%) | $14.10 | $14.06 | 4.45 M | $1.24 B |
| 07/28/2026 | $14.10 | $14.08 (-0.14%) | $14.10 | $14.08 | 4.73 M | $1.24 B |
| 07/27/2026 | $14.10 | $14.08 (-0.14%) | $14.12 | $14.08 | 2.45 M | $1.24 B |
| 07/24/2026 | $14.10 | $14.10 (0%) | $14.11 | $14.08 | 3.98 M | $1.25 B |
| 07/23/2026 | $14.08 | $14.09 (0.07%) | $14.10 | $14.06 | 8.49 M | $1.24 B |
| 07/22/2026 | $14.10 | $14.06 (-0.28%) | $14.11 | $14.05 | 21.42 M | $1.24 B |
| 07/21/2026 | $14.08 | $14.06 (-0.14%) | $14.14 | $14.05 | 61.83 M | $1.24 B |
| 07/20/2026 | $7.27 | $7.45 (2.48%) | $7.49 | $7.22 | 1.73 M | $658.19 M |
| 07/17/2026 | $7.51 | $7.21 (-3.99%) | $7.68 | $7.17 | 2.99 M | $636.99 M |
| 07/16/2026 | $7.39 | $7.48 (1.22%) | $7.63 | $7.30 | 2.81 M | $660.84 M |
| 07/15/2026 | $7.47 | $7.41 (-0.8%) | $7.65 | $7.38 | 1.83 M | $654.66 M |
| 07/14/2026 | $7.75 | $7.48 (-3.48%) | $7.75 | $7.34 | 2.30 M | $660.84 M |
| 07/13/2026 | $7.87 | $7.66 (-2.67%) | $8.04 | $7.64 | 1.67 M | $676.74 M |
| 07/10/2026 | $7.73 | $7.83 (1.29%) | $7.89 | $7.63 | 1.62 M | $691.76 M |
| 07/09/2026 | $7.82 | $7.71 (-1.41%) | $7.82 | $7.65 | 1.35 M | $681.16 M |
| 07/08/2026 | $8.17 | $7.87 (-3.67%) | $8.17 | $7.86 | 1.18 M | $695.30 M |
| 07/07/2026 | $8.27 | $8.16 (-1.33%) | $8.43 | $8.14 | 1.30 M | $720.92 M |
| 07/06/2026 | $8.24 | $8.12 (-1.46%) | $8.28 | $7.92 | 1.64 M | $717.38 M |
| 07/02/2026 | $8.25 | $8.27 (0.24%) | $8.37 | $8.16 | 1.95 M | $730.64 M |
| 07/01/2026 | $7.85 | $8.19 (4.33%) | $8.29 | $7.81 | 2.60 M | $723.57 M |
| 06/30/2026 | $7.70 | $7.70 (0%) | $7.78 | $7.58 | 1.95 M | $680.28 M |
| 06/29/2026 | $7.75 | $7.82 (0.9%) | $7.85 | $7.50 | 2.04 M | $690.88 M |
| 06/26/2026 | $7.29 | $7.71 (5.76%) | $7.75 | $7.28 | 3.80 M | $681.16 M |
| 06/25/2026 | $7.37 | $7.22 (-2.04%) | $7.49 | $7.21 | 1.29 M | $637.87 M |
| 06/24/2026 | $7.08 | $7.35 (3.81%) | $7.43 | $7.00 | 2.06 M | $649.36 M |
| 06/23/2026 | $6.96 | $7.05 (1.29%) | $7.14 | $6.95 | 2.09 M | $622.85 M |
| 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 |
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.
