-
5 DAY PERFORMANCE
-0.91% -
1 MONTH PERFORMANCE
-5.90% -
3 MONTH PERFORMANCE
-2.78% -
6 MONTH PERFORMANCE
-9.08% -
YEAR-TO-DATE PERFORMANCE
+1.11% -
1 YEAR PERFORMANCE
+24.58%
Utz Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.42 | $16.42 (0%) | $16.81 | $16.25 | 603,783 | $1.35 B |
| 11/15/2024 | $16.80 | $16.30 (-2.98%) | $16.95 | $16.25 | 637,103 | $1.34 B |
| 11/14/2024 | $16.65 | $16.87 (1.32%) | $17.23 | $16.52 | 792,316 | $1.39 B |
| 11/13/2024 | $17.37 | $16.57 (-4.61%) | $17.38 | $16.55 | 1.12 M | $1.37 B |
| 11/12/2024 | $17.52 | $17.41 (-0.63%) | $17.82 | $17.34 | 773,600 | $1.44 B |
| 11/11/2024 | $17.54 | $17.41 (-0.74%) | $17.67 | $17.21 | 686,207 | $1.44 B |
| 11/08/2024 | $17.00 | $17.43 (2.53%) | $17.45 | $16.99 | 1.36 M | $1.43 B |
| 11/07/2024 | $17.70 | $16.95 (-4.24%) | $17.81 | $16.73 | 1.27 M | $1.39 B |
| 11/06/2024 | $17.60 | $18.02 (2.39%) | $18.29 | $17.60 | 949,092 | $1.47 B |
| 11/05/2024 | $17.13 | $17.23 (0.58%) | $17.36 | $16.99 | 575,400 | $1.41 B |
| 11/04/2024 | $16.97 | $17.34 (2.18%) | $17.41 | $16.97 | 447,800 | $1.42 B |
| 11/01/2024 | $17.50 | $17.35 (-0.86%) | $18.08 | $17.18 | 1.09 M | $1.41 B |
| 10/31/2024 | $16.90 | $17.22 (1.89%) | $17.92 | $16.55 | 1.21 M | $1.40 B |
| 10/30/2024 | $16.39 | $16.21 (-1.1%) | $16.48 | $16.04 | 782,960 | $1.32 B |
| 10/29/2024 | $16.51 | $16.45 (-0.36%) | $16.60 | $16.31 | 570,426 | $1.34 B |
| 10/28/2024 | $16.65 | $16.60 (-0.3%) | $16.68 | $16.43 | 783,826 | $1.35 B |
| 10/25/2024 | $16.64 | $16.46 (-1.08%) | $16.76 | $16.41 | 480,135 | $1.34 B |
| 10/24/2024 | $16.59 | $16.62 (0.18%) | $16.82 | $16.56 | 607,800 | $1.35 B |
| 10/23/2024 | $16.64 | $16.75 (0.66%) | $16.89 | $16.54 | 400,300 | $1.36 B |
| 10/22/2024 | $16.93 | $16.75 (-1.06%) | $16.93 | $16.64 | 409,212 | $1.36 B |
| 10/21/2024 | $17.52 | $16.89 (-3.6%) | $17.64 | $16.87 | 398,400 | $1.37 B |
| 10/18/2024 | $17.64 | $17.45 (-1.08%) | $17.77 | $17.36 | 477,600 | $1.42 B |
| 10/17/2024 | $17.63 | $17.64 (0.06%) | $17.68 | $17.37 | 434,200 | $1.44 B |
| 10/16/2024 | $17.57 | $17.56 (-0.06%) | $17.68 | $17.50 | 326,600 | $1.43 B |
| 10/15/2024 | $17.62 | $17.52 (-0.57%) | $17.86 | $17.50 | 433,248 | $1.43 B |
| 10/14/2024 | $17.14 | $17.46 (1.87%) | $17.50 | $16.96 | 347,846 | $1.42 B |
| 10/11/2024 | $16.89 | $17.09 (1.18%) | $17.11 | $16.84 | 450,927 | $1.39 B |
| 10/10/2024 | $16.72 | $16.94 (1.32%) | $16.95 | $16.60 | 396,579 | $1.38 B |
| 10/09/2024 | $17.19 | $16.67 (-3.03%) | $17.54 | $16.55 | 736,430 | $1.36 B |
| 10/08/2024 | $16.95 | $17.20 (1.47%) | $17.21 | $16.64 | 499,401 | $1.40 B |
| 10/07/2024 | $17.05 | $16.90 (-0.88%) | $17.05 | $16.69 | 423,904 | $1.38 B |
| 10/04/2024 | $17.15 | $17.07 (-0.47%) | $17.37 | $16.96 | 536,340 | $1.39 B |
| 10/03/2024 | $17.41 | $17.13 (-1.61%) | $17.41 | $16.90 | 641,500 | $1.39 B |
| 10/02/2024 | $17.93 | $17.51 (-2.34%) | $18.06 | $17.45 | 1.01 M | $1.43 B |
| 10/01/2024 | $17.75 | $18.01 (1.46%) | $18.18 | $17.63 | 788,500 | $1.47 B |
| 09/30/2024 | $17.87 | $17.70 (-0.95%) | $17.87 | $17.46 | 595,600 | $1.44 B |
| 09/27/2024 | $17.59 | $17.89 (1.71%) | $17.96 | $17.50 | 350,028 | $1.46 B |
| 09/26/2024 | $17.64 | $17.49 (-0.85%) | $17.85 | $17.30 | 715,010 | $1.42 B |
| 09/25/2024 | $17.61 | $17.65 (0.23%) | $17.83 | $17.49 | 544,053 | $1.44 B |
| 09/24/2024 | $17.18 | $17.59 (2.39%) | $17.65 | $17.18 | 540,800 | $1.43 B |
| 09/23/2024 | $17.36 | $17.24 (-0.69%) | $17.60 | $17.10 | 664,142 | $1.40 B |
| 09/20/2024 | $18.15 | $17.64 (-2.81%) | $18.15 | $17.58 | 1.15 M | $1.44 B |
| 09/19/2024 | $18.48 | $18.14 (-1.84%) | $18.63 | $18.09 | 601,200 | $1.48 B |
| 09/18/2024 | $18.14 | $18.60 (2.54%) | $18.89 | $18.08 | 1.19 M | $1.51 B |
| 09/17/2024 | $17.77 | $18.20 (2.42%) | $18.40 | $17.77 | 654,263 | $1.48 B |
| 09/16/2024 | $17.85 | $17.70 (-0.84%) | $17.97 | $17.64 | 411,200 | $1.44 B |
| 09/13/2024 | $17.57 | $17.75 (1.02%) | $17.94 | $17.56 | 445,300 | $1.44 B |
| 09/12/2024 | $17.27 | $17.52 (1.45%) | $18.09 | $17.14 | 369,042 | $1.43 B |
| 09/11/2024 | $17.62 | $17.29 (-1.87%) | $17.65 | $17.19 | 639,030 | $1.41 B |
| 09/10/2024 | $17.65 | $17.72 (0.4%) | $17.99 | $17.50 | 593,822 | $1.44 B |
| 09/09/2024 | $17.61 | $17.72 (0.62%) | $18.08 | $17.56 | 1.03 M | $1.44 B |
| 09/06/2024 | $17.69 | $17.68 (-0.06%) | $17.88 | $17.44 | 585,900 | $1.44 B |
| 09/05/2024 | $17.70 | $17.62 (-0.45%) | $17.85 | $17.35 | 1.03 M | $1.43 B |
| 09/04/2024 | $17.47 | $17.94 (2.69%) | $18.09 | $17.47 | 944,158 | $1.46 B |
| 09/03/2024 | $16.78 | $17.53 (4.47%) | $17.69 | $16.78 | 778,600 | $1.43 B |
| 08/30/2024 | $16.87 | $16.89 (0.12%) | $17.10 | $16.76 | 333,400 | $1.37 B |
| 08/29/2024 | $16.80 | $16.73 (-0.42%) | $16.90 | $16.54 | 417,433 | $1.36 B |
| 08/28/2024 | $17.00 | $16.73 (-1.59%) | $17.10 | $16.71 | 475,113 | $1.36 B |
| 08/27/2024 | $17.07 | $17.00 (-0.41%) | $17.19 | $16.98 | 592,804 | $1.38 B |
| 08/26/2024 | $17.20 | $17.02 (-1.05%) | $17.20 | $16.91 | 482,830 | $1.39 B |
| 08/23/2024 | $16.90 | $17.04 (0.83%) | $17.18 | $16.86 | 565,418 | $1.39 B |
| 08/22/2024 | $17.17 | $16.94 (-1.34%) | $17.29 | $16.83 | 741,400 | $1.38 B |
| 08/21/2024 | $17.13 | $17.10 (-0.18%) | $17.56 | $17.02 | 765,239 | $1.39 B |
| 08/20/2024 | $17.06 | $16.99 (-0.41%) | $17.06 | $16.82 | 460,342 | $1.38 B |
| 08/19/2024 | $16.93 | $17.10 (1%) | $17.20 | $16.78 | 1.34 M | $1.39 B |