Utz Brands Inc (UTZ) Historical Stock Data
10.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTZ is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 10.69 | 10.40 | ↓$0.29 (-2.71%) | 10.35 | 10.81 | 2.03M |
| 2025-12-17 | 10.66 | 10.70 | ↑$0.04 (0.38%) | 10.59 | 10.96 | 2.48M |
| 2025-12-16 | 10.43 | 10.63 | ↑$0.20 (1.92%) | 10.41 | 10.67 | 2.20M |
| 2025-12-15 | 10.22 | 10.43 | ↑$0.21 (2.05%) | 10.19 | 10.43 | 1.39M |
| 2025-12-12 | 9.83 | 10.23 | ↑$0.40 (4.07%) | 9.82 | 10.28 | 1.69M |
| 2025-12-11 | 9.83 | 9.81 | ↓$0.02 (-0.20%) | 9.73 | 10.06 | 1.64M |
| 2025-12-10 | 9.59 | 9.78 | ↑$0.19 (1.98%) | 9.55 | 9.89 | 1.62M |
| 2025-12-09 | 9.60 | 9.57 | ↓$0.03 (-0.31%) | 9.49 | 9.78 | 1.40M |
| 2025-12-08 | 9.55 | 9.63 | ↑$0.08 (0.84%) | 9.46 | 9.73 | 1.23M |
| 2025-12-05 | 9.68 | 9.58 | ↓$0.10 (-1.03%) | 9.54 | 9.92 | 1.40M |
| 2025-12-04 | 9.73 | 9.54 | ↓$0.19 (-1.95%) | 9.39 | 9.73 | 1.53M |
| 2025-12-03 | 9.46 | 9.66 | ↑$0.20 (2.11%) | 9.46 | 9.89 | 1.52M |
| 2025-12-02 | 9.83 | 9.36 | ↓$0.47 (-4.78%) | 9.34 | 9.84 | 2.23M |
| 2025-12-01 | 9.59 | 9.84 | ↑$0.25 (2.61%) | 9.47 | 9.85 | 1.78M |
| 2025-11-28 | 9.67 | 9.69 | ↑$0.02 (0.21%) | 9.54 | 9.76 | 590.19K |
| 2025-11-26 | 9.37 | 9.66 | ↑$0.29 (3.09%) | 9.33 | 9.70 | 1.87M |
| 2025-11-25 | 9.41 | 9.39 | ↓$0.02 (-0.21%) | 9.27 | 9.64 | 2.11M |
| 2025-11-24 | 9.49 | 9.22 | ↓$0.27 (-2.85%) | 9.20 | 9.57 | 1.52M |
| 2025-11-21 | 9.54 | 9.53 | ↓$0.01 (-0.10%) | 9.49 | 9.86 | 1.52M |
| 2025-11-20 | 9.78 | 9.54 | ↓$0.24 (-2.45%) | 9.48 | 9.84 | 0.95M |
| 2025-11-19 | 10.04 | 9.57 | ↓$0.47 (-4.68%) | 9.52 | 10.07 | 1.19M |
| 2025-11-18 | 10.02 | 10.05 | ↑$0.03 (0.30%) | 9.82 | 10.13 | 1.39M |
| 2025-11-17 | 10.51 | 10.01 | ↓$0.50 (-4.76%) | 10.00 | 10.55 | 1.45M |
| 2025-11-14 | 10.36 | 10.52 | ↑$0.16 (1.54%) | 10.24 | 10.57 | 1.25M |
| 2025-11-13 | 10.41 | 10.40 | ↓$0.01 (-0.10%) | 10.22 | 10.65 | 1.58M |
| 2025-11-12 | 10.32 | 10.47 | ↑$0.15 (1.45%) | 10.21 | 10.51 | 1.25M |
| 2025-11-11 | 10.17 | 10.32 | ↑$0.15 (1.47%) | 10.07 | 10.40 | 1.87M |
| 2025-11-10 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.86 | 10.12 | 1.28M |
| 2025-11-07 | 10.29 | 9.91 | ↓$0.38 (-3.69%) | 9.78 | 10.39 | 1.36M |
| 2025-11-06 | 10.43 | 10.24 | ↓$0.19 (-1.82%) | 10.09 | 10.47 | 1.38M |
Create an account or log in to view more rows.
$UTZ weak
$UTZ this will breakout Monday
$UTZ bag holders for life club
$UTZ Guys when can we expect that 30% drop?
$UTZ can’t wait to get in this tomorrow lfg
$UTZ we need one good push to moon this.
$UTZ what’s next bulls
$UTZ hope everyone has a good weekend
$UTZ HODL
$UTZ gonna come down hard today