5 DAY PERFORMANCE
+5.79%
1 MONTH PERFORMANCE
+6.20%
3 MONTH PERFORMANCE
-25.14%
6 MONTH PERFORMANCE
-19.73%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-32.18%
Utz Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.09 | $8.29 (2.54%) | $8.68 | $8.09 | 3.05 M | $744.33 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 | $679.95 M |
| 04/30/2026 | $7.74 | $7.96 (2.84%) | $8.01 | $7.74 | 1.36 M | $696.58 M |
| 04/29/2026 | $7.96 | $7.75 (-2.64%) | $8.07 | $7.72 | 1.65 M | $678.20 M |
| 04/28/2026 | $7.84 | $8.01 (2.17%) | $8.08 | $7.75 | 1.76 M | $700.95 M |
| 04/27/2026 | $7.74 | $7.80 (0.78%) | $7.95 | $7.74 | 1.78 M | $682.58 M |
| 04/24/2026 | $7.54 | $7.76 (2.92%) | $7.86 | $7.51 | 1.99 M | $679.08 M |
| 04/23/2026 | $7.57 | $7.57 (0%) | $7.68 | $7.51 | 1.10 M | $662.45 M |
| 04/22/2026 | $7.63 | $7.60 (-0.39%) | $7.80 | $7.56 | 1.28 M | $665.07 M |
| 04/21/2026 | $7.62 | $7.55 (-0.92%) | $7.69 | $7.43 | 2.48 M | $660.70 M |
| 04/20/2026 | $7.55 | $7.62 (0.93%) | $7.70 | $7.46 | 1.86 M | $666.82 M |
| 04/17/2026 | $7.88 | $7.57 (-3.93%) | $8.01 | $7.55 | 1.44 M | $662.45 M |
| 04/16/2026 | $7.74 | $7.85 (1.42%) | $7.90 | $7.71 | 1.34 M | $686.95 M |
| 04/15/2026 | $7.86 | $7.74 (-1.53%) | $7.94 | $7.60 | 2.37 M | $677.33 M |
| 04/14/2026 | $7.60 | $7.83 (3.03%) | $8.00 | $7.60 | 3.34 M | $685.20 M |
| 04/13/2026 | $7.45 | $7.55 (1.34%) | $7.58 | $7.29 | 1.18 M | $660.70 M |
| 04/10/2026 | $7.55 | $7.55 (0%) | $7.61 | $7.47 | 1.26 M | $660.70 M |
| 04/09/2026 | $7.43 | $7.52 (1.21%) | $7.61 | $7.43 | 1.60 M | $658.07 M |
| 04/08/2026 | $7.89 | $7.58 (-3.93%) | $7.94 | $7.53 | 2.30 M | $663.32 M |
| 04/07/2026 | $7.63 | $7.72 (1.18%) | $7.77 | $7.57 | 1.21 M | $675.58 M |
| 04/06/2026 | $7.67 | $7.74 (0.91%) | $7.81 | $7.58 | 1.23 M | $677.33 M |
| 04/02/2026 | $7.60 | $7.71 (1.45%) | $7.77 | $7.51 | 1.90 M | $674.70 M |
| 04/01/2026 | $7.86 | $7.72 (-1.78%) | $8.01 | $7.72 | 1.48 M | $675.58 M |
| 03/31/2026 | $7.85 | $7.92 (0.89%) | $7.96 | $7.55 | 2.98 M | $693.08 M |
| 03/30/2026 | $7.42 | $7.83 (5.53%) | $7.83 | $7.37 | 2.18 M | $685.20 M |
| 03/27/2026 | $7.42 | $7.41 (-0.13%) | $7.64 | $7.36 | 1.29 M | $648.45 M |
| 03/26/2026 | $7.54 | $7.46 (-1.06%) | $7.67 | $7.44 | 1.30 M | $652.82 M |
| 03/25/2026 | $7.31 | $7.56 (3.42%) | $7.57 | $7.12 | 2.42 M | $661.57 M |
| 03/24/2026 | $7.41 | $7.25 (-2.16%) | $7.48 | $7.20 | 1.92 M | $634.45 M |
| 03/23/2026 | $7.65 | $7.43 (-2.88%) | $7.65 | $7.29 | 3.08 M | $650.20 M |
| 03/20/2026 | $7.73 | $7.54 (-2.46%) | $7.78 | $7.53 | 2.78 M | $659.82 M |
| 03/19/2026 | $7.52 | $7.70 (2.39%) | $7.74 | $7.51 | 1.75 M | $673.83 M |
| 03/18/2026 | $7.51 | $7.60 (1.2%) | $7.70 | $7.42 | 1.93 M | $665.07 M |
| 03/17/2026 | $7.75 | $7.61 (-1.81%) | $7.86 | $7.60 | 1.40 M | $665.95 M |
| 03/16/2026 | $7.70 | $7.68 (-0.26%) | $7.75 | $7.65 | 1.05 M | $672.08 M |
| 03/13/2026 | $7.39 | $7.56 (2.3%) | $7.64 | $7.36 | 1.41 M | $661.57 M |
| 03/12/2026 | $7.51 | $7.30 (-2.8%) | $7.58 | $7.26 | 1.77 M | $638.82 M |
| 03/11/2026 | $7.89 | $7.52 (-4.69%) | $7.90 | $7.40 | 3.48 M | $658.07 M |
| 03/10/2026 | $8.19 | $7.88 (-3.79%) | $8.23 | $7.86 | 1.81 M | $689.58 M |
| 03/09/2026 | $8.59 | $8.21 (-4.42%) | $8.59 | $8.16 | 2.30 M | $718.46 M |
| 03/06/2026 | $8.55 | $8.57 (0.23%) | $8.60 | $8.37 | 1.90 M | $749.96 M |
| 03/05/2026 | $8.65 | $8.62 (-0.35%) | $8.71 | $8.54 | 1.66 M | $754.33 M |
| 03/04/2026 | $8.72 | $8.64 (-0.92%) | $8.75 | $8.59 | 1.35 M | $756.08 M |
| 03/03/2026 | $8.93 | $8.69 (-2.69%) | $8.98 | $8.66 | 1.64 M | $760.46 M |
| 03/02/2026 | $9.28 | $9.01 (-2.91%) | $9.29 | $8.99 | 1.61 M | $788.46 M |
| 02/27/2026 | $9.32 | $9.29 (-0.32%) | $9.55 | $9.28 | 1.83 M | $812.97 M |
| 02/26/2026 | $9.45 | $9.37 (-0.85%) | $9.54 | $9.20 | 1.34 M | $819.97 M |
| 02/25/2026 | $9.59 | $9.45 (-1.46%) | $9.59 | $9.18 | 1.01 M | $826.97 M |
| 02/24/2026 | $9.56 | $9.60 (0.42%) | $9.67 | $9.37 | 944.60 K | $840.09 M |
| 02/23/2026 | $9.55 | $9.53 (-0.21%) | $9.73 | $9.29 | 2.39 M | $833.97 M |
| 02/20/2026 | $9.31 | $9.70 (4.19%) | $9.71 | $9.21 | 2.05 M | $848.84 M |
| 02/19/2026 | $9.16 | $9.26 (1.09%) | $9.31 | $9.03 | 1.81 M | $810.34 M |
| 02/18/2026 | $8.93 | $9.04 (1.23%) | $9.18 | $8.82 | 2.52 M | $791.09 M |
| 02/17/2026 | $9.42 | $9.00 (-4.46%) | $9.55 | $8.82 | 3.75 M | $787.59 M |
| 02/13/2026 | $9.09 | $9.35 (2.86%) | $9.40 | $8.72 | 3.82 M | $818.22 M |
| 02/12/2026 | $10.39 | $9.00 (-13.38%) | $10.39 | $8.95 | 4.33 M | $787.59 M |
| 02/11/2026 | $10.97 | $11.13 (1.46%) | $11.30 | $10.90 | 1.31 M | $973.98 M |
| 02/10/2026 | $10.89 | $11.09 (1.84%) | $11.14 | $10.75 | 1.39 M | $970.48 M |
| 02/09/2026 | $11.01 | $10.95 (-0.54%) | $11.01 | $10.71 | 965.61 K | $958.23 M |
| 02/06/2026 | $10.88 | $10.98 (0.92%) | $11.18 | $10.82 | 1.53 M | $947.20 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.
