5 DAY PERFORMANCE
-42.40%
1 MONTH PERFORMANCE
-42.44%
3 MONTH PERFORMANCE
-41.78%
6 MONTH PERFORMANCE
+6.89%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-21.49%
Utz Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.30 | $14.26 (-0.24%) | $14.30 | $14.23 | 1.59 M | |
| 11/04/2026 | $14.32 | $14.28 (-0.28%) | $14.32 | $14.28 | 1.85 M | $1.26 B |
| 11/03/2026 | $14.28 | $14.29 (0.07%) | $14.30 | $14.28 | 1.07 M | $1.26 B |
| 11/02/2026 | $14.27 | $14.29 (0.14%) | $14.30 | $14.27 | 1.12 M | $1.26 B |
| 10/30/2026 | $14.32 | $14.27 (-0.35%) | $14.32 | $14.24 | 2.73 M | $1.26 B |
| 10/29/2026 | $14.31 | $14.28 (-0.21%) | $14.31 | $14.28 | 3.03 M | $1.26 B |
| 10/28/2026 | $14.30 | $14.29 (-0.07%) | $14.32 | $14.28 | 3.87 M | $1.26 B |
| 10/27/2026 | $14.28 | $14.30 (0.14%) | $14.33 | $14.28 | 2.58 M | $1.27 B |
| 10/26/2026 | $14.28 | $14.28 (0%) | $14.29 | $14.28 | 859.10 K | $1.26 B |
| 10/23/2026 | $14.29 | $14.28 (-0.07%) | $14.30 | $14.28 | 2.55 M | $1.26 B |
| 10/22/2026 | $14.29 | $14.29 (0%) | $14.34 | $14.29 | 2.10 M | $1.26 B |
| 10/21/2026 | $14.29 | $14.31 (0.14%) | $14.33 | $14.29 | 1.24 M | $1.27 B |
| 10/20/2026 | $14.31 | $14.29 (-0.14%) | $14.31 | $14.29 | 752.00 K | $1.26 B |
| 10/19/2026 | $14.30 | $14.30 (0%) | $14.32 | $14.28 | 1.37 M | $1.27 B |
| 10/16/2026 | $14.32 | $14.29 (-0.21%) | $14.34 | $14.29 | 1.19 M | $1.26 B |
| 10/15/2026 | $14.30 | $14.32 (0.14%) | $14.36 | $14.30 | 1.12 M | $1.27 B |
| 10/14/2026 | $14.30 | $14.31 (0.07%) | $14.32 | $14.30 | 1.01 M | $1.27 B |
| 10/13/2026 | $14.31 | $14.30 (-0.07%) | $14.32 | $14.30 | 884.73 K | $1.27 B |
| 10/12/2026 | $14.31 | $14.30 (-0.07%) | $14.32 | $14.30 | 779.70 K | $1.27 B |
| 10/09/2026 | $14.31 | $14.30 (-0.07%) | $14.32 | $14.30 | 5.54 M | $1.27 B |
| 10/08/2026 | $14.29 | $14.32 (0.21%) | $14.33 | $14.28 | 3.17 M | $1.27 B |
| 10/07/2026 | $14.28 | $14.29 (0.07%) | $14.30 | $14.27 | 840.00 K | $1.26 B |
| 10/06/2026 | $14.28 | $14.27 (-0.07%) | $14.28 | $14.27 | 2.66 M | $1.26 B |
| 10/05/2026 | $14.29 | $14.28 (-0.07%) | $14.29 | $14.26 | 1.56 M | $1.26 B |
| 10/02/2026 | $14.27 | $14.27 (0%) | $14.27 | $14.25 | 2.06 M | $1.26 B |
| 10/01/2026 | $14.25 | $14.26 (0.07%) | $14.27 | $14.25 | 1.74 M | $1.26 B |
| 09/30/2026 | $14.25 | $14.25 (0%) | $14.27 | $14.25 | 3.99 M | $1.26 B |
| 09/29/2026 | $14.25 | $14.25 (0%) | $14.26 | $14.24 | 1.10 M | $1.26 B |
| 09/28/2026 | $14.25 | $14.25 (0%) | $14.26 | $14.23 | 791.10 K | $1.26 B |
| 09/25/2026 | $14.24 | $14.24 (0%) | $14.25 | $14.23 | 726.60 K | $1.26 B |
| 09/24/2026 | $14.23 | $14.24 (0.07%) | $14.25 | $14.23 | 706.53 K | $1.26 B |
| 09/23/2026 | $14.23 | $14.23 (0%) | $14.25 | $14.22 | 666.89 K | $1.26 B |
| 09/22/2026 | $14.26 | $14.23 (-0.21%) | $14.26 | $14.23 | 1.20 M | $1.26 B |
| 09/21/2026 | $14.25 | $14.22 (-0.21%) | $14.25 | $14.21 | 1.55 M | $1.26 B |
| 09/18/2026 | $14.27 | $14.24 (-0.21%) | $14.29 | $14.23 | 3.68 M | $1.26 B |
| 09/17/2026 | $14.28 | $14.27 (-0.07%) | $14.33 | $14.27 | 1.40 M | $1.26 B |
| 09/16/2026 | $14.28 | $14.26 (-0.14%) | $14.28 | $14.26 | 703.40 K | $1.26 B |
| 09/15/2026 | $14.23 | $14.27 (0.28%) | $14.28 | $14.23 | 884.00 K | $1.26 B |
| 09/14/2026 | $14.30 | $14.23 (-0.49%) | $14.30 | $14.23 | 1.75 M | $1.26 B |
| 09/11/2026 | $14.25 | $14.28 (0.21%) | $14.28 | $14.24 | 2.38 M | $1.26 B |
| 09/10/2026 | $14.22 | $14.23 (0.07%) | $14.25 | $14.21 | 1.64 M | $1.26 B |
| 09/09/2026 | $14.21 | $14.22 (0.07%) | $14.22 | $14.21 | 955.01 K | $1.26 B |
| 09/08/2026 | $14.20 | $14.21 (0.07%) | $14.23 | $14.20 | 1.23 M | $1.26 B |
| 09/04/2026 | $14.20 | $14.21 (0.07%) | $14.22 | $14.20 | 1.11 M | $1.26 B |
| 09/03/2026 | $14.20 | $14.22 (0.14%) | $14.25 | $14.18 | 2.95 M | $1.26 B |
| 09/02/2026 | $14.21 | $14.20 (-0.07%) | $14.21 | $14.19 | 2.29 M | $1.26 B |
| 09/01/2026 | $14.22 | $14.21 (-0.07%) | $14.22 | $14.20 | 1.03 M | $1.26 B |
| 08/31/2026 | $14.20 | $14.20 (0%) | $14.21 | $14.19 | 1.94 M | $1.26 B |
| 08/28/2026 | $14.20 | $14.20 (0%) | $14.23 | $14.19 | 1.13 M | $1.26 B |
| 08/27/2026 | $14.21 | $14.20 (-0.07%) | $14.22 | $14.20 | 1.22 M | $1.26 B |
| 08/26/2026 | $14.23 | $14.22 (-0.07%) | $14.26 | $14.21 | 3.74 M | $1.26 B |
| 08/25/2026 | $14.20 | $14.25 (0.35%) | $14.27 | $14.20 | 4.12 M | $1.26 B |
| 08/24/2026 | $14.16 | $14.21 (0.35%) | $14.25 | $14.15 | 5.15 M | $1.26 B |
| 08/21/2026 | $14.14 | $14.04 (-0.71%) | $14.16 | $14.04 | 2.53 M | $1.24 B |
| 08/20/2026 | $14.16 | $14.13 (-0.21%) | $14.17 | $14.12 | 3.06 M | $1.25 B |
| 08/19/2026 | $14.18 | $14.15 (-0.21%) | $14.19 | $14.15 | 1.16 M | $1.25 B |
| 08/18/2026 | $14.17 | $14.16 (-0.07%) | $14.17 | $14.15 | 633.91 K | $1.25 B |
| 08/17/2026 | $14.16 | $14.15 (-0.07%) | $14.18 | $14.15 | 1.30 M | $1.25 B |
| 08/14/2026 | $14.16 | $14.17 (0.07%) | $14.17 | $14.14 | 957.00 K | $1.25 B |
| 08/13/2026 | $14.15 | $14.16 (0.07%) | $14.16 | $14.13 | 1.75 M | $1.25 B |
| 08/12/2026 | $14.12 | $14.13 (0.07%) | $14.15 | $14.12 | 2.41 M | $1.25 B |
| 08/11/2026 | $14.12 | $14.11 (-0.07%) | $14.13 | $14.11 | 1.59 M | $1.25 B |
| 08/10/2026 | $14.14 | $14.11 (-0.21%) | $14.16 | $14.11 | 3.39 M | $1.25 B |
| 08/07/2026 | $14.14 | $14.11 (-0.21%) | $14.16 | $14.11 | 3.46 M | $1.25 B |
| 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 |
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.
