5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
-17.95%
YEAR-TO-DATE PERFORMANCE
-15.07%
1 YEAR PERFORMANCE
-26.23%
Utz Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.45 | $13.29 (-1.19%) | $13.52 | $13.14 | 1.18 M | $1.09 B |
| 04/29/2025 | $13.13 | $13.37 (1.83%) | $13.39 | $12.96 | 723,700 | $1.10 B |
| 04/28/2025 | $13.33 | $13.20 (-0.98%) | $13.41 | $13.05 | 748,900 | $1.08 B |
| 04/25/2025 | $13.66 | $13.38 (-2.05%) | $13.71 | $13.11 | 860,874 | $1.10 B |
| 04/24/2025 | $13.85 | $13.71 (-1.01%) | $13.88 | $13.44 | 1.41 M | $1.13 B |
| 04/23/2025 | $13.52 | $13.39 (-0.96%) | $13.62 | $13.20 | 1.19 M | $1.10 B |
| 04/22/2025 | $13.52 | $13.58 (0.44%) | $13.72 | $13.41 | 1.08 M | $1.11 B |
| 04/21/2025 | $13.68 | $13.81 (0.95%) | $13.82 | $13.47 | 749,200 | $1.13 B |
| 04/17/2025 | $13.34 | $13.72 (2.85%) | $13.74 | $13.01 | 2.27 M | $1.13 B |
| 04/16/2025 | $14.12 | $13.57 (-3.9%) | $14.12 | $13.50 | 1.15 M | $1.11 B |
| 04/15/2025 | $13.71 | $14.11 (2.92%) | $14.20 | $13.63 | 2.09 M | $1.16 B |
| 04/14/2025 | $13.22 | $13.74 (3.93%) | $13.75 | $13.13 | 1.40 M | $1.13 B |
| 04/11/2025 | $12.85 | $13.20 (2.72%) | $13.23 | $12.83 | 1.29 M | $1.08 B |
| 04/10/2025 | $12.76 | $12.88 (0.94%) | $12.96 | $12.62 | 1.28 M | $1.06 B |
| 04/09/2025 | $12.35 | $12.83 (3.89%) | $13.14 | $12.15 | 1.33 M | $1.05 B |
| 04/08/2025 | $13.38 | $12.58 (-5.98%) | $13.54 | $12.54 | 1.39 M | $1.03 B |
| 04/07/2025 | $13.65 | $13.22 (-3.15%) | $13.70 | $13.19 | 1.22 M | $1.09 B |
| 04/04/2025 | $14.13 | $14.03 (-0.71%) | $14.61 | $14.01 | 1.74 M | $1.15 B |
| 04/03/2025 | $14.02 | $14.29 (1.93%) | $14.55 | $13.97 | 1.58 M | $1.17 B |
| 04/02/2025 | $14.16 | $14.03 (-0.92%) | $14.25 | $13.96 | 816,411 | $1.15 B |
| 04/01/2025 | $14.08 | $14.23 (1.07%) | $14.43 | $14.02 | 920,146 | $1.17 B |
| 03/31/2025 | $14.11 | $14.08 (-0.21%) | $14.44 | $14.05 | 1.09 M | $1.16 B |
| 03/28/2025 | $14.21 | $14.09 (-0.84%) | $14.28 | $13.97 | 926,469 | $1.16 B |
| 03/27/2025 | $13.83 | $14.12 (2.1%) | $14.14 | $13.78 | 791,054 | $1.16 B |
| 03/26/2025 | $13.65 | $13.79 (1.03%) | $13.81 | $13.53 | 855,518 | $1.13 B |
| 03/25/2025 | $13.69 | $13.67 (-0.15%) | $13.76 | $13.52 | 971,814 | $1.12 B |
| 03/24/2025 | $13.73 | $13.70 (-0.22%) | $13.81 | $13.56 | 959,800 | $1.12 B |
| 03/21/2025 | $13.61 | $13.73 (0.88%) | $13.74 | $13.42 | 1.60 M | $1.13 B |
| 03/20/2025 | $13.43 | $13.59 (1.19%) | $13.73 | $13.34 | 1.20 M | $1.12 B |
| 03/19/2025 | $13.25 | $13.55 (2.26%) | $13.56 | $12.96 | 1.84 M | $1.11 B |
| 03/18/2025 | $13.46 | $13.31 (-1.11%) | $13.62 | $13.25 | 1.00 M | $1.09 B |
| 03/17/2025 | $13.24 | $13.47 (1.74%) | $13.56 | $13.21 | 696,700 | $1.11 B |
| 03/14/2025 | $13.39 | $13.30 (-0.67%) | $13.45 | $13.22 | 672,806 | $1.09 B |
| 03/13/2025 | $13.66 | $13.42 (-1.76%) | $13.73 | $13.20 | 871,810 | $1.10 B |
| 03/12/2025 | $13.68 | $13.61 (-0.51%) | $13.72 | $13.37 | 1.28 M | $1.12 B |
| 03/11/2025 | $13.97 | $13.83 (-1%) | $14.03 | $13.53 | 926,936 | $1.14 B |
| 03/10/2025 | $14.09 | $13.96 (-0.92%) | $14.57 | $13.92 | 1.10 M | $1.15 B |
| 03/07/2025 | $13.78 | $14.01 (1.67%) | $14.42 | $13.78 | 3.30 M | $1.15 B |
| 03/06/2025 | $13.73 | $13.78 (0.36%) | $13.87 | $13.27 | 2.17 M | $1.13 B |
| 03/05/2025 | $13.75 | $13.74 (-0.07%) | $13.97 | $13.60 | 966,923 | $1.13 B |
| 03/04/2025 | $13.99 | $13.81 (-1.29%) | $14.28 | $13.72 | 1.71 M | $1.13 B |
| 03/03/2025 | $13.53 | $13.86 (2.44%) | $14.02 | $13.53 | 1.15 M | $1.14 B |
| 02/28/2025 | $13.63 | $13.62 (-0.07%) | $13.77 | $13.49 | 1.20 M | $1.12 B |
| 02/27/2025 | $13.67 | $13.55 (-0.88%) | $13.71 | $13.51 | 945,731 | $1.11 B |
| 02/26/2025 | $14.26 | $13.74 (-3.65%) | $14.26 | $13.70 | 842,859 | $1.13 B |
| 02/25/2025 | $14.17 | $14.14 (-0.21%) | $14.43 | $14.08 | 1.18 M | $1.16 B |
| 02/24/2025 | $14.02 | $13.91 (-0.78%) | $14.31 | $13.81 | 1.00 M | $1.14 B |
| 02/21/2025 | $13.98 | $14.10 (0.86%) | $14.48 | $13.96 | 1.15 M | $1.16 B |
| 02/20/2025 | $13.66 | $13.85 (1.39%) | $14.55 | $13.66 | 1.90 M | $1.14 B |
| 02/19/2025 | $13.20 | $13.47 (2.05%) | $13.51 | $13.08 | 1.59 M | $1.11 B |
| 02/18/2025 | $13.22 | $13.18 (-0.3%) | $13.31 | $12.83 | 1.43 M | $1.08 B |
| 02/14/2025 | $13.90 | $13.36 (-3.88%) | $13.98 | $13.28 | 833,400 | $1.10 B |
| 02/13/2025 | $13.77 | $13.83 (0.44%) | $13.90 | $13.43 | 542,400 | $1.14 B |
| 02/12/2025 | $13.54 | $13.69 (1.11%) | $13.79 | $13.54 | 742,045 | $1.13 B |
| 02/11/2025 | $13.67 | $13.76 (0.66%) | $13.85 | $13.56 | 659,405 | $1.13 B |
| 02/10/2025 | $13.35 | $13.67 (2.4%) | $13.69 | $13.26 | 676,028 | $1.13 B |
| 02/07/2025 | $13.60 | $13.37 (-1.69%) | $13.69 | $13.27 | 583,834 | $1.10 B |
| 02/06/2025 | $13.51 | $13.53 (0.15%) | $13.76 | $13.36 | 803,500 | $1.12 B |
| 02/05/2025 | $13.19 | $13.35 (1.21%) | $13.38 | $13.08 | 689,145 | $1.10 B |
| 02/04/2025 | $13.19 | $13.23 (0.3%) | $13.28 | $12.71 | 1.41 M | $1.09 B |
| 02/03/2025 | $13.19 | $13.25 (0.45%) | $13.28 | $12.91 | 1.07 M | $1.09 B |
| 01/31/2025 | $13.36 | $13.36 (0%) | $13.67 | $13.26 | 832,644 | $1.10 B |
| 01/30/2025 | $13.57 | $13.47 (-0.74%) | $13.58 | $13.29 | 771,649 | $1.11 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.
