5 DAY PERFORMANCE
+28.83%
1 MONTH PERFORMANCE
+25.58%
3 MONTH PERFORMANCE
-8.02%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
-20.53%
1 YEAR PERFORMANCE
-26.45%
Utz Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.68 | $9.58 (-1.03%) | $9.92 | $9.54 | 1.40 M | $826.43 M |
| 12/04/2025 | $9.73 | $9.54 (-1.95%) | $9.73 | $9.39 | 1.53 M | $822.98 M |
| 12/03/2025 | $9.46 | $9.66 (2.11%) | $9.89 | $9.46 | 1.52 M | $833.33 M |
| 12/02/2025 | $9.83 | $9.36 (-4.78%) | $9.84 | $9.34 | 2.23 M | $807.45 M |
| 12/01/2025 | $9.59 | $9.84 (2.61%) | $9.85 | $9.47 | 1.79 M | $848.86 M |
| 11/28/2025 | $9.67 | $9.69 (0.21%) | $9.76 | $9.54 | 590.20 K | $835.92 M |
| 11/26/2025 | $9.37 | $9.66 (3.09%) | $9.70 | $9.32 | 1.87 M | $833.33 M |
| 11/25/2025 | $9.41 | $9.39 (-0.21%) | $9.64 | $9.27 | 2.11 M | $810.04 M |
| 11/24/2025 | $9.49 | $9.22 (-2.85%) | $9.57 | $9.20 | 1.52 M | $795.37 M |
| 11/21/2025 | $9.54 | $9.53 (-0.1%) | $9.86 | $9.49 | 1.52 M | $822.12 M |
| 11/20/2025 | $9.78 | $9.54 (-2.45%) | $9.84 | $9.48 | 949.04 K | $822.98 M |
| 11/19/2025 | $10.04 | $9.57 (-4.68%) | $10.07 | $9.52 | 1.19 M | $825.57 M |
| 11/18/2025 | $10.02 | $10.05 (0.3%) | $10.13 | $9.82 | 1.39 M | $866.98 M |
| 11/17/2025 | $10.51 | $10.01 (-4.76%) | $10.55 | $10.00 | 1.45 M | $863.52 M |
| 11/14/2025 | $10.36 | $10.52 (1.54%) | $10.57 | $10.24 | 1.25 M | $907.52 M |
| 11/13/2025 | $10.41 | $10.40 (-0.1%) | $10.65 | $10.22 | 1.58 M | $897.17 M |
| 11/12/2025 | $10.32 | $10.47 (1.45%) | $10.51 | $10.21 | 1.25 M | $903.21 M |
| 11/11/2025 | $10.17 | $10.32 (1.47%) | $10.40 | $10.07 | 1.87 M | $890.27 M |
| 11/10/2025 | $9.99 | $9.99 (0%) | $10.12 | $9.86 | 1.28 M | $861.80 M |
| 11/07/2025 | $10.29 | $9.91 (-3.69%) | $10.39 | $9.78 | 1.36 M | $854.90 M |
| 11/06/2025 | $10.43 | $10.24 (-1.82%) | $10.47 | $10.09 | 1.38 M | $883.37 M |
| 11/05/2025 | $10.58 | $10.47 (-1.04%) | $10.78 | $10.30 | 2.55 M | $903.21 M |
| 11/04/2025 | $10.44 | $10.11 (-3.16%) | $10.58 | $10.07 | 2.42 M | $872.15 M |
| 11/03/2025 | $10.69 | $10.40 (-2.71%) | $10.69 | $10.14 | 3.67 M | $897.17 M |
| 10/31/2025 | $10.36 | $10.53 (1.64%) | $10.62 | $10.23 | 2.46 M | $908.38 M |
| 10/30/2025 | $12.22 | $10.44 (-14.57%) | $12.22 | $10.19 | 3.07 M | $900.62 M |
| 10/29/2025 | $12.14 | $11.95 (-1.57%) | $12.20 | $11.70 | 1.39 M | $1.03 B |
| 10/28/2025 | $12.26 | $12.24 (-0.16%) | $12.40 | $12.10 | 2.52 M | $1.06 B |
| 10/27/2025 | $12.45 | $12.26 (-1.53%) | $12.50 | $11.99 | 1.60 M | $1.06 B |
| 10/24/2025 | $12.40 | $12.47 (0.56%) | $12.50 | $12.25 | 600.83 K | $1.07 B |
| 10/23/2025 | $12.59 | $12.36 (-1.83%) | $12.59 | $12.31 | 465.30 K | $1.06 B |
| 10/22/2025 | $12.45 | $12.63 (1.45%) | $12.76 | $12.39 | 471.50 K | $1.08 B |
| 10/21/2025 | $12.56 | $12.48 (-0.64%) | $12.66 | $12.45 | 529.68 K | $1.07 B |
| 10/20/2025 | $12.31 | $12.52 (1.71%) | $12.53 | $12.29 | 626.52 K | $1.07 B |
| 10/17/2025 | $12.36 | $12.23 (-1.05%) | $12.50 | $12.15 | 770.01 K | $1.05 B |
| 10/16/2025 | $12.33 | $12.33 (0%) | $12.65 | $12.27 | 753.30 K | $1.06 B |
| 10/15/2025 | $12.26 | $12.30 (0.33%) | $12.52 | $12.22 | 640.64 K | $1.05 B |
| 10/14/2025 | $12.11 | $12.25 (1.16%) | $12.33 | $12.04 | 713.80 K | $1.05 B |
| 10/13/2025 | $12.10 | $12.13 (0.25%) | $12.20 | $11.96 | 800.32 K | $1.04 B |
| 10/10/2025 | $12.28 | $12.15 (-1.06%) | $12.42 | $12.10 | 747.11 K | $1.04 B |
| 10/09/2025 | $11.96 | $12.19 (1.92%) | $12.19 | $11.84 | 493.31 K | $1.04 B |
| 10/08/2025 | $12.14 | $11.97 (-1.4%) | $12.16 | $11.96 | 811.00 K | $1.03 B |
| 10/07/2025 | $12.19 | $12.19 (0%) | $12.26 | $12.04 | 555.70 K | $1.04 B |
| 10/06/2025 | $12.41 | $12.21 (-1.61%) | $12.41 | $12.13 | 522.60 K | $1.05 B |
| 10/03/2025 | $12.21 | $12.45 (1.97%) | $12.56 | $12.21 | 660.90 K | $1.07 B |
| 10/02/2025 | $12.28 | $12.21 (-0.57%) | $12.30 | $12.07 | 462.10 K | $1.05 B |
| 10/01/2025 | $12.14 | $12.30 (1.32%) | $12.37 | $12.05 | 760.12 K | $1.05 B |
| 09/30/2025 | $11.89 | $12.15 (2.19%) | $12.24 | $11.89 | 895.40 K | $1.04 B |
| 09/29/2025 | $12.10 | $11.85 (-2.07%) | $12.10 | $11.73 | 1.05 M | $1.02 B |
| 09/26/2025 | $12.10 | $12.12 (0.17%) | $12.24 | $12.01 | 879.90 K | $1.04 B |
| 09/25/2025 | $12.52 | $12.07 (-3.59%) | $12.52 | $11.73 | 1.21 M | $1.03 B |
| 09/24/2025 | $12.42 | $12.43 (0.08%) | $12.66 | $12.33 | 1.02 M | $1.07 B |
| 09/23/2025 | $12.85 | $12.45 (-3.11%) | $12.88 | $12.40 | 959.90 K | $1.07 B |
| 09/22/2025 | $12.63 | $12.73 (0.79%) | $12.81 | $12.56 | 961.35 K | $1.09 B |
| 09/19/2025 | $12.84 | $12.77 (-0.55%) | $12.84 | $12.62 | 1.17 M | $1.09 B |
| 09/18/2025 | $12.40 | $12.80 (3.23%) | $12.82 | $12.39 | 1.10 M | $1.10 B |
| 09/17/2025 | $12.79 | $12.44 (-2.74%) | $12.85 | $12.42 | 861.92 K | $1.07 B |
| 09/16/2025 | $12.52 | $12.78 (2.08%) | $12.82 | $12.46 | 889.40 K | $1.10 B |
| 09/15/2025 | $12.88 | $12.52 (-2.8%) | $12.92 | $12.51 | 662.93 K | $1.07 B |
| 09/12/2025 | $13.01 | $12.95 (-0.46%) | $13.02 | $12.73 | 682.60 K | $1.11 B |
| 09/11/2025 | $12.99 | $13.01 (0.15%) | $13.18 | $12.95 | 732.50 K | $1.12 B |
| 09/10/2025 | $13.03 | $13.02 (-0.08%) | $13.09 | $12.79 | 665.78 K | $1.12 B |
| 09/09/2025 | $13.54 | $13.11 (-3.18%) | $13.65 | $13.10 | 923.30 K | $1.12 B |
| 09/08/2025 | $13.73 | $13.53 (-1.46%) | $13.81 | $13.48 | 884.05 K | $1.16 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.
