5 DAY PERFORMANCE
-42.36%
1 MONTH PERFORMANCE
-41.45%
3 MONTH PERFORMANCE
+16.60%
6 MONTH PERFORMANCE
+9.02%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-35.63%
Utz Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.25 | $14.23 (-0.18%) | $14.25 | $14.22 | 745.62 K | $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 |
| 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 |
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.
