Utz Brands Inc (UTZ) Historical Stock Data
12.76 ↓0.36 (-2.74%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, UTZ is down -0.46% a day on average. There have been 12 days where Utz Brands Inc closed green and 18 days where UTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 13.21 | 12.76 | ↓$0.45 (-3.41%) | 12.56 | 13.28 | 507.05K |
| 2022-05-19 | 13.28 | 13.12 | ↓$0.16 (-1.20%) | 13.09 | 13.55 | 443.02K |
| 2022-05-18 | 14.05 | 13.42 | ↓$0.63 (-4.48%) | 13.28 | 14.18 | 678.55K |
| 2022-05-17 | 13.96 | 14.16 | ↑$0.20 (1.43%) | 13.64 | 14.22 | 687.90K |
| 2022-05-16 | 14.20 | 13.86 | ↓$0.34 (-2.39%) | 13.56 | 14.49 | 870.67K |
| 2022-05-13 | 13.47 | 14.28 | ↑$0.81 (6.01%) | 13.44 | 14.47 | 731.52K |
| 2022-05-12 | 12.64 | 13.38 | ↑$0.74 (5.85%) | 12.64 | 14.07 | 1.99M |
| 2022-05-11 | 12.75 | 12.40 | ↓$0.35 (-2.75%) | 12.07 | 12.96 | 1.10M |
| 2022-05-10 | 13.47 | 12.79 | ↓$0.68 (-5.05%) | 12.73 | 13.73 | 523.66K |
| 2022-05-09 | 13.19 | 13.37 | ↑$0.18 (1.36%) | 13.06 | 13.48 | 499.45K |
| 2022-05-06 | 13.44 | 13.38 | ↓$0.06 (-0.45%) | 13.12 | 13.56 | 423.73K |
| 2022-05-05 | 14.23 | 13.52 | ↓$0.71 (-4.99%) | 13.43 | 14.29 | 425.41K |
| 2022-05-04 | 14.37 | 14.42 | ↑$0.05 (0.35%) | 13.98 | 14.54 | 417.94K |
| 2022-05-03 | 14.14 | 14.36 | ↑$0.22 (1.56%) | 13.97 | 14.50 | 336.26K |
| 2022-05-02 | 14.17 | 14.15 | ↓$0.02 (-0.14%) | 13.90 | 14.26 | 392.62K |
| 2022-04-29 | 14.55 | 14.12 | ↓$0.43 (-2.96%) | 14.06 | 14.68 | 361.08K |
| 2022-04-28 | 14.59 | 14.55 | ↓$0.04 (-0.27%) | 14.13 | 14.70 | 305.73K |
| 2022-04-27 | 14.38 | 14.46 | ↑$0.08 (0.56%) | 14.27 | 14.69 | 627.91K |
| 2022-04-26 | 14.67 | 14.32 | ↓$0.35 (-2.39%) | 14.24 | 14.76 | 423.53K |
| 2022-04-25 | 14.90 | 14.82 | ↓$0.08 (-0.54%) | 14.49 | 15.00 | 318.27K |
| 2022-04-22 | 14.93 | 14.89 | ↓$0.04 (-0.27%) | 14.79 | 15.08 | 331.01K |
| 2022-04-21 | 15.16 | 14.93 | ↓$0.23 (-1.52%) | 14.79 | 15.17 | 257.25K |
| 2022-04-20 | 15.42 | 15.03 | ↓$0.39 (-2.53%) | 15.01 | 15.50 | 391.04K |
| 2022-04-19 | 14.69 | 15.31 | ↑$0.62 (4.22%) | 14.68 | 15.47 | 377.81K |
| 2022-04-18 | 14.63 | 14.60 | ↓$0.03 (-0.21%) | 14.37 | 14.74 | 508.08K |
| 2022-04-14 | 14.58 | 14.74 | ↑$0.16 (1.10%) | 14.40 | 14.82 | 785.85K |
| 2022-04-13 | 14.44 | 14.59 | ↑$0.15 (1.04%) | 14.43 | 14.81 | 631.83K |
| 2022-04-12 | 14.22 | 14.41 | ↑$0.19 (1.34%) | 13.92 | 14.44 | 1.74M |
| 2022-04-11 | 14.99 | 14.50 | ↓$0.49 (-3.27%) | 14.42 | 15.18 | 376.81K |
| 2022-04-08 | 15.00 | 15.02 | ↑$0.02 (0.13%) | 14.91 | 15.37 | 579.74K |
Create an account or log in to view more rows.
$UTZ C'mon
do a spike!!
$UTZ run it!
$UTZ cant wait for next week
$UTZ watch this fly!!!!
$UTZ I still don’t wanna buy it
$UTZ beauty. Bag secured
$UTZ Bears go home!
$UTZ finally a pullback
$UTZ bull flag
breakout!
$UTZ Not another do nothing day