5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-8.04%
3 MONTH PERFORMANCE
-10.46%
6 MONTH PERFORMANCE
-5.66%
YEAR-TO-DATE PERFORMANCE
-3.57%
1 YEAR PERFORMANCE
-1.20%
Utz Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $15.56 | $15.66 (0.64%) | $15.71 | $15.47 | 372,638 | $1.29 B |
| 12/23/2024 | $15.73 | $15.54 (-1.21%) | $15.94 | $15.45 | 631,400 | $1.28 B |
| 12/20/2024 | $15.76 | $15.84 (0.51%) | $16.07 | $15.69 | 1.32 M | $1.31 B |
| 12/19/2024 | $16.36 | $15.87 (-3%) | $16.53 | $15.79 | 737,925 | $1.31 B |
| 12/18/2024 | $16.89 | $16.40 (-2.9%) | $16.99 | $16.38 | 609,235 | $1.35 B |
| 12/17/2024 | $17.34 | $16.96 (-2.19%) | $17.39 | $16.89 | 539,802 | $1.40 B |
| 12/16/2024 | $17.61 | $17.42 (-1.08%) | $17.77 | $17.37 | 483,000 | $1.44 B |
| 12/13/2024 | $17.26 | $17.74 (2.78%) | $17.78 | $17.15 | 710,900 | $1.46 B |
| 12/12/2024 | $17.25 | $17.25 (0%) | $17.31 | $17.06 | 372,721 | $1.42 B |
| 12/11/2024 | $17.55 | $17.20 (-1.99%) | $17.60 | $17.19 | 552,600 | $1.42 B |
| 12/10/2024 | $17.23 | $17.48 (1.45%) | $17.64 | $17.20 | 449,400 | $1.44 B |
| 12/09/2024 | $17.03 | $17.30 (1.59%) | $17.40 | $16.94 | 363,800 | $1.43 B |
| 12/06/2024 | $17.03 | $16.92 (-0.65%) | $17.22 | $16.88 | 358,700 | $1.39 B |
| 12/05/2024 | $17.19 | $16.82 (-2.15%) | $17.33 | $16.70 | 531,857 | $1.39 B |
| 12/04/2024 | $17.14 | $17.23 (0.53%) | $17.36 | $16.93 | 606,630 | $1.42 B |
| 12/03/2024 | $17.25 | $17.21 (-0.23%) | $17.52 | $17.16 | 505,742 | $1.42 B |
| 12/02/2024 | $17.39 | $17.26 (-0.75%) | $17.40 | $17.00 | 587,100 | $1.42 B |
| 11/29/2024 | $17.08 | $17.41 (1.93%) | $17.44 | $17.08 | 378,320 | $1.44 B |
| 11/27/2024 | $17.15 | $17.03 (-0.7%) | $17.38 | $17.00 | 439,528 | $1.40 B |
| 11/26/2024 | $17.15 | $17.03 (-0.7%) | $17.38 | $16.83 | 718,000 | $1.40 B |
| 11/25/2024 | $17.15 | $17.17 (0.12%) | $17.51 | $17.14 | 601,312 | $1.42 B |
| 11/22/2024 | $16.98 | $17.10 (0.71%) | $17.15 | $16.81 | 534,144 | $1.41 B |
| 11/21/2024 | $16.71 | $16.91 (1.2%) | $17.09 | $16.52 | 528,478 | $1.39 B |
| 11/20/2024 | $16.48 | $16.76 (1.7%) | $16.82 | $16.37 | 513,724 | $1.38 B |
| 11/19/2024 | $16.42 | $16.59 (1.04%) | $16.76 | $16.21 | 533,512 | $1.37 B |
| 11/18/2024 | $16.42 | $16.42 (0%) | $16.81 | $16.25 | 603,806 | $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 |