5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-12.05%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
-29.52%
YEAR-TO-DATE PERFORMANCE
-12.81%
1 YEAR PERFORMANCE
-31.34%
Utz Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.93 | $9.04 (1.23%) | $9.18 | $8.82 | 2.37 M | $791.09 M |
| 02/17/2026 | $9.42 | $9.00 (-4.46%) | $9.55 | $8.82 | 3.75 M | $787.59 M |
| 02/13/2026 | $9.09 | $9.35 (2.86%) | $9.40 | $8.72 | 3.82 M | $818.22 M |
| 02/12/2026 | $10.39 | $9.00 (-13.38%) | $10.39 | $8.95 | 4.33 M | $787.59 M |
| 02/11/2026 | $10.97 | $11.13 (1.46%) | $11.30 | $10.90 | 1.31 M | $973.98 M |
| 02/10/2026 | $10.89 | $11.09 (1.84%) | $11.14 | $10.75 | 1.39 M | $970.48 M |
| 02/09/2026 | $11.01 | $10.95 (-0.54%) | $11.01 | $10.71 | 965.61 K | $958.23 M |
| 02/06/2026 | $10.88 | $10.98 (0.92%) | $11.18 | $10.82 | 1.53 M | $947.20 M |
| 02/05/2026 | $10.70 | $10.93 (2.15%) | $10.96 | $10.49 | 1.91 M | $942.89 M |
| 02/04/2026 | $10.27 | $10.50 (2.24%) | $10.71 | $10.26 | 2.23 M | $905.79 M |
| 02/03/2026 | $10.39 | $10.16 (-2.21%) | $10.82 | $10.09 | 2.36 M | $876.46 M |
| 02/02/2026 | $10.49 | $10.67 (1.72%) | $10.77 | $10.38 | 1.68 M | $920.46 M |
| 01/30/2026 | $10.34 | $10.54 (1.93%) | $10.59 | $10.21 | 1.08 M | $909.25 M |
| 01/29/2026 | $10.25 | $10.31 (0.59%) | $10.43 | $10.24 | 1.22 M | $889.40 M |
| 01/28/2026 | $10.44 | $10.25 (-1.82%) | $10.54 | $10.18 | 981.85 K | $884.23 M |
| 01/27/2026 | $10.22 | $10.48 (2.54%) | $10.62 | $10.22 | 2.26 M | $904.07 M |
| 01/26/2026 | $10.45 | $10.28 (-1.63%) | $10.50 | $10.25 | 1.08 M | $886.82 M |
| 01/23/2026 | $10.52 | $10.42 (-0.95%) | $10.60 | $10.35 | 1.06 M | $898.89 M |
| 01/22/2026 | $10.33 | $10.52 (1.84%) | $10.80 | $10.33 | 1.92 M | $907.52 M |
| 01/21/2026 | $10.38 | $10.36 (-0.19%) | $10.51 | $10.10 | 1.18 M | $893.72 M |
| 01/20/2026 | $10.34 | $10.46 (1.16%) | $10.53 | $10.16 | 1.18 M | $902.34 M |
| 01/16/2026 | $10.33 | $10.29 (-0.39%) | $10.35 | $10.03 | 1.15 M | $887.68 M |
| 01/15/2026 | $10.36 | $10.41 (0.48%) | $10.49 | $10.21 | 1.34 M | $898.03 M |
| 01/14/2026 | $10.32 | $10.43 (1.07%) | $10.79 | $10.30 | 1.98 M | $899.76 M |
| 01/13/2026 | $9.88 | $10.35 (4.76%) | $10.56 | $9.88 | 2.41 M | $892.86 M |
| 01/12/2026 | $9.87 | $9.95 (0.81%) | $10.09 | $9.15 | 2.57 M | $858.35 M |
| 01/09/2026 | $9.86 | $9.94 (0.81%) | $9.97 | $9.58 | 1.64 M | $857.49 M |
| 01/08/2026 | $9.85 | $9.82 (-0.3%) | $9.96 | $9.73 | 1.39 M | $847.13 M |
| 01/07/2026 | $10.08 | $9.94 (-1.39%) | $10.40 | $9.77 | 1.49 M | $857.49 M |
| 01/06/2026 | $9.89 | $9.84 (-0.51%) | $10.04 | $9.80 | 1.10 M | $848.86 M |
| 01/05/2026 | $10.25 | $9.83 (-4.1%) | $10.32 | $9.83 | 1.38 M | $848.00 M |
| 01/02/2026 | $10.40 | $10.29 (-1.06%) | $10.47 | $10.24 | 1.19 M | $887.68 M |
| 12/31/2025 | $10.44 | $10.38 (-0.57%) | $10.49 | $10.33 | 660.83 K | $895.44 M |
| 12/30/2025 | $10.35 | $10.44 (0.87%) | $10.54 | $10.30 | 1.18 M | $900.62 M |
| 12/29/2025 | $10.42 | $10.43 (0.1%) | $10.50 | $10.35 | 1.11 M | $899.76 M |
| 12/26/2025 | $10.32 | $10.46 (1.36%) | $10.53 | $10.30 | 913.50 K | $902.34 M |
| 12/24/2025 | $10.21 | $10.32 (1.08%) | $10.33 | $10.16 | 333.71 K | $890.27 M |
| 12/23/2025 | $10.31 | $10.24 (-0.68%) | $10.38 | $10.11 | 1.28 M | $883.37 M |
| 12/22/2025 | $10.18 | $10.35 (1.67%) | $10.45 | $10.13 | 1.51 M | $892.86 M |
| 12/19/2025 | $10.32 | $10.27 (-0.48%) | $10.52 | $10.15 | 2.25 M | $885.95 M |
| 12/18/2025 | $10.69 | $10.40 (-2.71%) | $10.81 | $10.35 | 2.36 M | $897.17 M |
| 12/17/2025 | $10.66 | $10.70 (0.38%) | $10.96 | $10.59 | 2.48 M | $923.05 M |
| 12/16/2025 | $10.43 | $10.63 (1.92%) | $10.67 | $10.41 | 2.20 M | $917.01 M |
| 12/15/2025 | $10.22 | $10.43 (2.05%) | $10.45 | $10.19 | 1.39 M | $899.76 M |
| 12/12/2025 | $9.83 | $10.23 (4.07%) | $10.28 | $9.82 | 1.69 M | $882.50 M |
| 12/11/2025 | $9.83 | $9.81 (-0.2%) | $10.06 | $9.73 | 1.64 M | $846.27 M |
| 12/10/2025 | $9.59 | $9.78 (1.98%) | $9.89 | $9.55 | 1.62 M | $843.68 M |
| 12/09/2025 | $9.60 | $9.57 (-0.31%) | $9.78 | $9.49 | 1.40 M | $825.57 M |
| 12/08/2025 | $9.55 | $9.63 (0.84%) | $9.73 | $9.46 | 1.23 M | $830.74 M |
| 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 |
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.
