Utz Brands Inc. (UTZ)
NYSE: UTZ
· Real-Time Price · USD
12.45
0.24 (1.97%)
At close: Oct 03, 2025, 3:59 PM
12.50
0.44%
After-hours: Oct 03, 2025, 05:29 PM EDT
UTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.21 | 12.56 | 12.21 | 12.45 | 12.45 | 1.97% | 660,874 |
| Oct 2, 2025 | 12.28 | 12.30 | 12.07 | 12.21 | 12.21 | -0.73% | 462,101 |
| Oct 1, 2025 | 12.14 | 12.37 | 12.05 | 12.30 | 12.30 | 1.23% | 760,119 |
| Sep 30, 2025 | 11.89 | 12.24 | 11.89 | 12.15 | 12.15 | 2.53% | 895,400 |
| Sep 29, 2025 | 12.10 | 12.10 | 11.73 | 11.85 | 11.85 | -2.23% | 1,054,201 |
| Sep 26, 2025 | 12.10 | 12.24 | 12.01 | 12.12 | 12.12 | 0.41% | 879,900 |
| Sep 25, 2025 | 12.52 | 12.52 | 11.73 | 12.07 | 12.07 | -2.90% | 1,205,926 |
| Sep 24, 2025 | 12.42 | 12.66 | 12.33 | 12.43 | 12.43 | -0.16% | 1,024,400 |
| Sep 23, 2025 | 12.85 | 12.88 | 12.40 | 12.45 | 12.45 | -2.20% | 959,900 |
| Sep 22, 2025 | 12.63 | 12.81 | 12.56 | 12.73 | 12.73 | -0.31% | 961,346 |
| Sep 19, 2025 | 12.84 | 12.84 | 12.62 | 12.77 | 12.77 | -0.23% | 1,166,007 |
| Sep 18, 2025 | 12.40 | 12.82 | 12.39 | 12.80 | 12.80 | 2.89% | 1,104,800 |
| Sep 17, 2025 | 12.79 | 12.85 | 12.42 | 12.44 | 12.44 | -2.66% | 861,917 |
| Sep 16, 2025 | 12.52 | 12.82 | 12.46 | 12.78 | 12.78 | 2.08% | 889,400 |
| Sep 15, 2025 | 12.88 | 12.92 | 12.51 | 12.52 | 12.52 | -3.32% | 662,925 |
| Sep 12, 2025 | 13.01 | 13.02 | 12.73 | 12.95 | 12.89 | -0.46% | 682,600 |
| Sep 11, 2025 | 12.99 | 13.18 | 12.95 | 13.01 | 12.95 | -0.08% | 732,500 |
| Sep 10, 2025 | 13.03 | 13.09 | 12.79 | 13.02 | 12.96 | -0.69% | 665,784 |
| Sep 9, 2025 | 13.54 | 13.65 | 13.10 | 13.11 | 13.05 | -3.10% | 923,300 |
| Sep 8, 2025 | 13.73 | 13.81 | 13.48 | 13.53 | 13.47 | -2.31% | 884,048 |
Page 1 of 87