Utz Brands Inc (NY: UTZ )

14.94 -0.42 (-2.73%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 15.09 15.47 14.88 15.36 912,024 +0.40(+2.67%)
Jul 10, 2024 15.28 15.37 14.94 14.96 788,802 -0.33(-2.16%)
Jul 09, 2024 16.34 16.38 15.22 15.29 1,128,908 -1.00(-6.14%)
Jul 08, 2024 16.53 16.56 16.09 16.29 668,054 -0.21(-1.27%)
Jul 05, 2024 16.30 16.50 16.12 16.50 333,728 +0.11(+0.67%)
Jul 03, 2024 16.34 16.54 16.29 16.39 233,354 +0.02(+0.12%)
Jul 02, 2024 16.64 16.72 16.28 16.37 447,231 -0.27(-1.62%)
Jul 01, 2024 16.64 16.81 16.57 16.64 523,870 +0.00(+0.00%)
Jun 28, 2024 16.92 16.97 16.42 16.64 1,780,804 -0.14(-0.83%)
Jun 27, 2024 16.61 16.79 16.51 16.78 502,420 +0.18(+1.08%)
Jun 26, 2024 16.99 17.06 16.59 16.60 556,796 -0.57(-3.32%)
Jun 25, 2024 17.39 17.42 16.96 17.17 875,481 -0.21(-1.21%)
Jun 24, 2024 17.30 17.60 17.18 17.38 766,091 -0.01(-0.06%)
Jun 21, 2024 17.40 17.65 17.35 17.39 1,061,747 +0.13(+0.75%)
Jun 20, 2024 17.34 17.73 17.22 17.26 705,134 -0.19(-1.09%)
Jun 18, 2024 17.92 18.07 17.43 17.45 514,074 -0.51(-2.84%)
Jun 17, 2024 17.57 17.97 17.54 17.96 359,743 +0.34(+1.93%)
Jun 14, 2024 17.70 17.82 17.40 17.62 665,153 -0.15(-0.84%)
Jun 13, 2024 18.22 18.22 17.68 17.77 475,972 -0.47(-2.57%)
Jun 12, 2024 18.25 18.46 18.08 18.24 631,147 +0.21(+1.16%)
Jun 11, 2024 18.04 18.12 17.90 18.03 579,059 -0.03(-0.17%)
Jun 10, 2024 18.25 18.29 17.93 18.06 493,288 -0.29(-1.57%)
Jun 07, 2024 18.53 18.64 18.28 18.35 380,079 -0.20(-1.07%)
Jun 06, 2024 18.69 18.80 18.47 18.55 346,953 -0.09(-0.48%)
Jun 05, 2024 18.43 18.77 18.29 18.64 501,708 +0.24(+1.30%)
Jun 04, 2024 18.26 18.44 18.15 18.40 359,687 +0.11(+0.60%)
Jun 03, 2024 18.56 18.67 18.09 18.29 507,452 -0.17(-0.92%)
May 31, 2024 18.29 18.48 18.06 18.46 608,511 +0.24(+1.31%)
May 30, 2024 18.09 18.43 18.09 18.22 685,552 +0.20(+1.10%)
May 29, 2024 17.74 18.05 17.62 18.02 624,019 +0.18(+1.00%)
May 28, 2024 17.98 18.09 17.69 17.84 695,122 -0.18(-0.99%)
May 24, 2024 17.94 18.09 17.94 18.02 440,527 +0.09(+0.50%)
May 23, 2024 18.08 18.11 17.79 17.93 462,578 -0.13(-0.72%)
May 22, 2024 18.16 18.26 17.97 18.06 534,351 -0.17(-0.93%)
May 21, 2024 18.03 18.28 17.85 18.23 588,096 +0.20(+1.10%)
May 20, 2024 17.98 18.19 17.89 18.03 391,108 +0.05(+0.28%)
May 17, 2024 18.17 18.30 17.92 17.98 379,444 -0.17(-0.93%)
May 16, 2024 18.06 18.35 17.90 18.15 672,562 +0.13(+0.72%)
May 15, 2024 18.63 18.63 17.85 18.02 767,950 -0.60(-3.21%)
May 14, 2024 18.41 18.65 18.20 18.62 736,471 +0.33(+1.80%)
May 13, 2024 18.40 18.63 18.16 18.29 806,695 +0.05(+0.27%)
May 10, 2024 18.33 18.46 18.17 18.24 653,865 -0.10(-0.54%)
May 09, 2024 18.49 18.52 17.95 18.34 1,044,365 -0.13(-0.70%)
May 08, 2024 18.75 18.92 18.35 18.47 629,610 -0.42(-2.21%)
May 07, 2024 19.21 19.55 18.85 18.88 758,220 -0.29(-1.51%)
May 06, 2024 19.54 19.54 18.96 19.17 1,667,657 +0.02(+0.10%)
May 03, 2024 19.79 19.86 18.99 19.15 1,172,770 -0.31(-1.59%)
May 02, 2024 18.32 19.95 17.92 19.46 2,396,499 +1.41(+7.83%)
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.