Skip to main content

Utz Brands Inc (NY: UTZ )

17.45 -0.51 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.53 13.77 13.31 13.49 581,286 -0.20(-1.48%)
May 27, 2022 13.41 13.85 13.24 13.69 605,142 +0.43(+3.27%)
May 26, 2022 13.21 13.41 13.05 13.26 840,647 +0.24(+1.85%)
May 25, 2022 12.43 13.05 12.35 13.02 777,957 +0.65(+5.22%)
May 24, 2022 12.51 12.60 12.14 12.37 550,834 -0.05(-0.39%)
May 23, 2022 12.52 12.57 12.15 12.42 513,343 +0.13(+1.02%)
May 20, 2022 12.73 12.78 12.10 12.30 526,148 -0.35(-2.74%)
May 19, 2022 12.80 13.05 12.62 12.64 459,709 -0.29(-2.24%)
May 18, 2022 13.54 13.67 12.80 12.93 704,145 -0.71(-5.23%)
May 17, 2022 13.45 13.70 13.14 13.65 727,305 +0.29(+2.16%)
May 16, 2022 13.68 13.96 13.07 13.36 903,471 -0.40(-2.94%)
May 13, 2022 12.98 13.94 12.95 13.76 878,642 +0.87(+6.73%)
May 12, 2022 12.18 13.56 12.05 12.89 2,065,487 +0.94(+7.90%)
May 11, 2022 12.29 12.40 11.62 11.95 1,144,440 -0.38(-3.05%)
May 10, 2022 12.98 13.23 12.27 12.33 543,474 -0.56(-4.34%)
May 09, 2022 12.71 12.99 12.59 12.88 519,932 -0.01(-0.07%)
May 06, 2022 12.95 13.09 12.64 12.89 439,789 -0.14(-1.04%)
May 05, 2022 13.71 13.74 12.94 13.03 441,433 -0.87(-6.24%)
May 04, 2022 13.85 14.02 13.47 13.90 433,674 +0.06(+0.42%)
May 03, 2022 13.63 13.97 13.46 13.84 348,921 +0.20(+1.48%)
May 02, 2022 13.66 13.74 13.40 13.64 407,414 +0.03(+0.21%)
Apr 29, 2022 14.02 14.15 13.55 13.61 399,201 -0.41(-2.96%)
Apr 28, 2022 14.06 14.17 13.62 14.02 317,275 +0.09(+0.62%)
Apr 27, 2022 13.86 14.16 13.75 13.94 651,553 +0.13(+0.98%)
Apr 26, 2022 14.14 14.22 13.72 13.80 453,261 -0.48(-3.37%)
Apr 25, 2022 14.36 14.46 13.96 14.28 349,494 -0.07(-0.47%)
Apr 22, 2022 14.39 14.53 14.25 14.35 344,026 -0.04(-0.27%)
Apr 21, 2022 14.61 14.63 14.25 14.39 266,951 -0.10(-0.67%)
Apr 20, 2022 14.86 14.95 14.47 14.48 405,788 -0.27(-1.83%)
Apr 19, 2022 14.16 14.91 14.15 14.75 392,034 +0.68(+4.86%)
Apr 18, 2022 14.10 14.21 13.85 14.07 540,448 -0.13(-0.95%)
Apr 14, 2022 14.05 14.28 13.88 14.21 815,441 +0.20(+1.40%)
Apr 13, 2022 13.86 14.22 13.85 14.01 669,039 +0.17(+1.25%)
Apr 12, 2022 13.65 13.87 13.34 13.84 1,809,009 -0.09(-0.62%)
Apr 11, 2022 14.39 14.57 13.84 13.92 392,453 -0.50(-3.46%)
Apr 08, 2022 14.40 14.77 14.28 14.42 603,801 +0.09(+0.60%)
Apr 07, 2022 14.32 14.70 13.97 14.33 818,627 +0.04(+0.27%)
Apr 06, 2022 14.39 14.59 14.18 14.30 990,697 -0.19(-1.33%)
Apr 05, 2022 14.81 14.89 14.35 14.49 735,031 -0.28(-1.89%)
Apr 04, 2022 14.81 14.87 14.50 14.77 468,669 -0.10(-0.65%)
Apr 01, 2022 14.31 14.87 14.28 14.86 324,154 +0.67(+4.74%)
Mar 31, 2022 14.12 14.47 14.09 14.19 341,121 +0.00(+0.00%)
Mar 30, 2022 14.33 14.52 14.08 14.19 294,773 -0.21(-1.47%)
Mar 29, 2022 14.13 14.63 14.13 14.40 550,078 +0.50(+3.59%)
Mar 28, 2022 13.81 14.01 13.69 13.90 381,372 +0.06(+0.42%)
Mar 25, 2022 13.67 13.87 13.55 13.85 392,712 +0.17(+1.26%)
Mar 24, 2022 14.01 14.01 13.50 13.67 280,163 -0.29(-2.06%)
Mar 23, 2022 13.53 14.20 13.53 13.96 471,008 +0.37(+2.76%)
Mar 22, 2022 14.03 14.19 13.53 13.59 869,777 -0.47(-3.35%)
Mar 21, 2022 14.53 14.71 14.01 14.06 402,865 -0.52(-3.56%)
Mar 18, 2022 14.26 14.60 13.91 14.57 705,995 +0.30(+2.09%)
Mar 17, 2022 13.79 14.36 13.77 14.28 328,103 +0.43(+3.12%)
Mar 16, 2022 13.91 14.19 13.61 13.85 726,649 +0.05(+0.35%)
Mar 15, 2022 14.14 14.30 13.68 13.80 506,564 -0.26(-1.84%)
Mar 14, 2022 14.45 14.61 14.04 14.06 481,502 -0.37(-2.59%)
Mar 11, 2022 14.79 14.84 14.15 14.43 387,079 -0.27(-1.83%)
Mar 10, 2022 14.46 14.70 491,251 -0.05(-0.33%)
Mar 09, 2022 14.56 15.13 14.51 14.75 1,056,832 +0.88(+6.37%)
Mar 08, 2022 13.21 14.20 13.15 13.86 802,294 +0.66(+5.02%)
Mar 07, 2022 13.22 13.32 12.96 13.20 836,858 +0.18(+1.40%)
Mar 04, 2022 13.56 13.74 12.99 13.02 769,769 -0.76(-5.51%)
Mar 03, 2022 14.40 14.45 13.68 13.78 512,648 -0.52(-3.63%)
Mar 02, 2022 14.20 14.43 14.02 14.30 629,105 +0.27(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.