Skip to main content

Utz Brands Inc (NY: UTZ )

17.96 +0.34 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.20 18.52 18.20 18.49 366,611 +0.20(+1.07%)
Apr 27, 2023 17.98 18.35 17.96 18.30 273,572 +0.31(+1.74%)
Apr 26, 2023 18.09 18.30 17.87 17.98 276,553 -0.27(-1.50%)
Apr 25, 2023 17.65 18.34 17.65 18.26 458,608 +0.53(+2.98%)
Apr 24, 2023 17.94 18.13 17.70 17.73 311,495 -0.18(-0.98%)
Apr 21, 2023 17.54 18.01 17.48 17.91 572,692 +0.46(+2.63%)
Apr 20, 2023 17.22 17.46 17.15 17.45 392,068 +0.22(+1.31%)
Apr 19, 2023 17.25 17.26 17.02 17.22 372,705 +0.05(+0.28%)
Apr 18, 2023 17.12 17.37 17.10 17.17 327,025 +0.00(+0.00%)
Apr 17, 2023 17.26 17.35 17.04 17.17 219,851 -0.02(-0.11%)
Apr 14, 2023 17.17 17.34 17.12 17.19 335,140 +0.03(+0.15%)
Apr 13, 2023 17.19 17.38 17.12 17.16 404,267 -0.04(-0.23%)
Apr 12, 2023 17.25 17.44 17.14 17.20 624,337 -0.03(-0.17%)
Apr 11, 2023 16.97 17.35 16.95 17.23 494,699 +0.28(+1.67%)
Apr 10, 2023 16.67 16.97 16.48 16.95 478,688 +0.19(+1.16%)
Apr 06, 2023 16.82 17.05 16.58 16.76 401,926 +0.02(+0.12%)
Apr 05, 2023 16.66 16.92 16.46 16.74 805,807 +0.02(+0.12%)
Apr 04, 2023 16.36 16.76 16.09 16.72 1,054,520 +0.37(+2.27%)
Apr 03, 2023 16.03 16.36 15.76 16.35 857,360 +0.29(+1.82%)
Mar 31, 2023 16.01 16.16 15.83 16.05 1,039,847 +0.18(+1.10%)
Mar 30, 2023 16.05 16.05 15.76 15.88 510,650 -0.24(-1.51%)
Mar 29, 2023 16.68 16.68 16.08 16.12 351,414 -0.47(-2.82%)
Mar 28, 2023 16.43 16.72 16.43 16.59 355,413 +0.19(+1.13%)
Mar 27, 2023 16.49 16.60 16.33 16.40 322,369 +0.07(+0.42%)
Mar 24, 2023 15.96 16.35 15.84 16.34 328,448 +0.36(+2.26%)
Mar 23, 2023 16.06 16.20 15.92 15.98 309,215 -0.16(-0.97%)
Mar 22, 2023 16.19 16.36 16.08 16.13 386,705 -0.07(-0.42%)
Mar 21, 2023 16.00 16.21 15.93 16.20 363,016 +0.31(+1.96%)
Mar 20, 2023 15.67 16.06 15.44 15.89 550,879 +0.18(+1.12%)
Mar 17, 2023 16.74 16.83 15.63 15.71 1,277,508 -1.38(-8.10%)
Mar 16, 2023 16.47 17.14 16.39 17.10 796,699 +0.59(+3.60%)
Mar 15, 2023 16.47 16.60 16.27 16.50 522,697 -0.18(-1.05%)
Mar 14, 2023 16.46 16.81 16.39 16.68 492,386 +0.46(+2.83%)
Mar 13, 2023 16.07 16.44 16.02 16.22 583,556 +0.00(+0.00%)
Mar 10, 2023 16.06 16.26 15.72 16.22 541,210 +0.12(+0.73%)
Mar 09, 2023 16.80 16.93 16.09 16.10 502,560 -0.63(-3.79%)
Mar 08, 2023 16.99 17.10 16.56 16.74 383,083 -0.19(-1.15%)
Mar 07, 2023 16.85 17.07 16.69 16.93 498,383 +0.04(+0.23%)
Mar 06, 2023 16.71 17.03 16.58 16.89 455,199 +0.19(+1.17%)
Mar 03, 2023 17.17 17.17 16.49 16.70 523,736 -0.30(-1.78%)
Mar 02, 2023 16.70 17.89 16.25 17.00 1,276,924 +1.11(+6.99%)
Mar 01, 2023 15.96 16.01 15.59 15.89 357,582 -0.10(-0.61%)
Feb 28, 2023 16.24 16.32 15.90 15.99 429,698 -0.33(-2.03%)
Feb 27, 2023 15.92 16.36 15.90 16.32 343,101 +0.51(+3.21%)
Feb 24, 2023 15.95 15.96 15.69 15.81 254,878 -0.30(-1.87%)
Feb 23, 2023 16.10 16.21 15.90 16.11 263,725 +0.07(+0.43%)
Feb 22, 2023 16.16 16.28 15.99 16.04 320,849 -0.01(-0.06%)
Feb 21, 2023 15.89 16.18 15.73 16.05 376,059 +0.01(+0.06%)
Feb 17, 2023 16.01 16.26 15.92 16.04 338,996 +0.14(+0.86%)
Feb 16, 2023 15.23 16.02 15.15 15.91 559,816 +0.52(+3.36%)
Feb 15, 2023 15.49 15.57 15.26 15.39 413,318 -0.16(-1.00%)
Feb 14, 2023 15.86 15.95 15.51 15.55 655,022 -0.36(-2.27%)
Feb 13, 2023 15.89 15.93 15.76 15.91 372,617 +0.04(+0.25%)
Feb 10, 2023 15.58 15.91 15.46 15.87 379,985 +0.27(+1.75%)
Feb 09, 2023 15.83 15.93 15.26 15.60 332,352 -0.20(-1.23%)
Feb 08, 2023 15.44 16.07 15.37 15.79 701,407 +0.27(+1.76%)
Feb 07, 2023 16.19 16.19 15.36 15.52 788,606 -0.84(-5.13%)
Feb 06, 2023 16.30 16.43 16.21 16.36 256,645 +0.00(+0.00%)
Feb 03, 2023 16.43 16.47 16.27 16.36 262,395 -0.03(-0.18%)
Feb 02, 2023 16.21 16.47 16.20 16.39 298,640 +0.08(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.