Utz Brands Inc (UTZ) Historical Stock Data
19.24 ↓0.31 (-1.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UTZ is up 0.02% a day on average. There have been 15 days where Utz Brands Inc closed green and 15 days where UTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.88 | 19.24 | ↓$0.64 (-3.22%) | 19.08 | 19.95 | 1.17M |
| 2024-05-02 | 18.40 | 19.55 | ↑$1.15 (6.25%) | 18.00 | 20.04 | 2.39M |
| 2024-05-01 | 18.00 | 18.13 | ↑$0.13 (0.72%) | 17.87 | 18.40 | 1.23M |
| 2024-04-30 | 18.15 | 18.03 | ↓$0.12 (-0.66%) | 17.96 | 18.37 | 1.15M |
| 2024-04-29 | 18.61 | 18.15 | ↓$0.46 (-2.47%) | 17.79 | 18.72 | 715.56K |
| 2024-04-26 | 18.67 | 18.61 | ↓$0.06 (-0.32%) | 18.51 | 18.79 | 352.99K |
| 2024-04-25 | 18.74 | 18.75 | ↑$0.01 (0.05%) | 18.56 | 18.97 | 749.03K |
| 2024-04-24 | 18.12 | 18.74 | ↑$0.62 (3.42%) | 18.09 | 18.83 | 876.56K |
| 2024-04-23 | 18.02 | 18.26 | ↑$0.24 (1.33%) | 17.99 | 18.39 | 422.06K |
| 2024-04-22 | 17.56 | 18.02 | ↑$0.46 (2.62%) | 17.46 | 18.15 | 569.01K |
| 2024-04-19 | 17.50 | 17.42 | ↓$0.08 (-0.46%) | 17.00 | 17.65 | 619.91K |
| 2024-04-18 | 17.45 | 17.60 | ↑$0.15 (0.86%) | 17.35 | 17.75 | 399.92K |
| 2024-04-17 | 17.33 | 17.35 | ↑$0.02 (0.12%) | 17.24 | 17.54 | 505K |
| 2024-04-16 | 17.01 | 17.17 | ↑$0.16 (0.94%) | 16.65 | 17.33 | 467.04K |
| 2024-04-15 | 17.15 | 16.99 | ↓$0.16 (-0.93%) | 16.93 | 17.22 | 361.59K |
| 2024-04-12 | 17.33 | 17.15 | ↓$0.18 (-1.04%) | 16.98 | 17.33 | 399.06K |
| 2024-04-11 | 17.68 | 17.44 | ↓$0.24 (-1.36%) | 17.33 | 17.70 | 464.09K |
| 2024-04-10 | 17.28 | 17.58 | ↑$0.30 (1.74%) | 17.05 | 17.67 | 780.17K |
| 2024-04-09 | 17.56 | 17.52 | ↓$0.04 (-0.23%) | 17.29 | 17.68 | 1.09M |
| 2024-04-08 | 17.36 | 17.62 | ↑$0.26 (1.50%) | 17.32 | 17.89 | 711.17K |
| 2024-04-05 | 17.28 | 17.33 | ↑$0.05 (0.29%) | 17.12 | 17.47 | 657.33K |
| 2024-04-04 | 17.46 | 17.25 | ↓$0.21 (-1.20%) | 17.17 | 17.55 | 736.67K |
| 2024-04-03 | 18.24 | 17.39 | ↓$0.85 (-4.66%) | 17.38 | 18.24 | 776.27K |
| 2024-04-02 | 18.48 | 18.23 | ↓$0.25 (-1.35%) | 18.11 | 18.48 | 641.07K |
| 2024-04-01 | 18.69 | 18.61 | ↓$0.08 (-0.43%) | 18.32 | 18.80 | 485.79K |
| 2024-03-28 | 18.31 | 18.44 | ↑$0.13 (0.71%) | 18.31 | 18.58 | 551.19K |
| 2024-03-27 | 18.23 | 18.31 | ↑$0.08 (0.44%) | 18.23 | 18.55 | 718.90K |
| 2024-03-26 | 18.21 | 18.11 | ↓$0.10 (-0.55%) | 18.11 | 18.30 | 529.20K |
| 2024-03-25 | 18.57 | 18.13 | ↓$0.44 (-2.37%) | 18.13 | 18.68 | 541.27K |
| 2024-03-22 | 18.39 | 18.57 | ↑$0.18 (0.98%) | 18.32 | 18.81 | 403.34K |
Create an account or log in to view more rows.
$UTZ Markets about as efficient as a retirement home
$UTZ HODL!!!
$UTZ just waiting ….
$UTZ go time
$UTZ just waiting to short this bad boy.
$UTZ come back next earning
$UTZ let’s go baby!
$UTZ to the moon!!! lfG
$UTZ we need to get moving
$UTZ the catalyst we need !