UTZ | UTZ BRANDS-A | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

UTZ BRANDS-A (UTZ)

NYSE

$14.28$0.00 (0.00%)

Price as of Nov 13, 2026 7:30 PM EST

$1.3B
Market Cap
39.59%
1-Year Change
Packaged Foods
Industry

1 Month
-0.14%

Low Price$14.24

High Price$14.32
3 Months
+1.30%

Low Price$13.98

High Price$14.32
1 Year
+39.59%

Low Price$6.71

High Price$14.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	14.26	14.33	14.26	14.28	+0.21%	4,089,425
11/12/2026	14.26	14.27	14.25	14.25	0.00%	1,562,512
11/11/2026	14.25	14.26	14.24	14.25	0.00%	1,845,708
11/10/2026	14.24	14.26	14.24	14.25	+0.07%	989,639
11/09/2026	14.23	14.27	14.23	14.24	0.00%	1,932,824
11/06/2026	14.24	14.25	14.24	14.24	-0.21%	2,503,954
11/06/2026	$0.10 Earnings
11/05/2026	14.28	14.30	14.23	14.27	-0.07%	2,189,979
11/04/2026	14.32	14.32	14.28	14.28	-0.07%	1,845,870
11/03/2026	14.28	14.30	14.28	14.29	0.00%	1,071,572
11/02/2026	14.27	14.30	14.27	14.29	+0.14%	1,117,714
10/30/2026	14.32	14.32	14.24	14.27	-0.07%	2,727,900
10/29/2026	14.31	14.31	14.28	14.28	-0.07%	3,030,489
10/28/2026	14.30	14.32	14.28	14.29	-0.07%	3,865,174
10/27/2026	14.28	14.33	14.28	14.30	+0.14%	2,829,043
10/26/2026	14.28	14.29	14.28	14.28	0.00%	859,094
10/23/2026	14.29	14.30	14.28	14.28	-0.07%	2,551,560
10/22/2026	14.29	14.34	14.29	14.29	-0.14%	2,098,862
10/21/2026	14.29	14.33	14.29	14.31	+0.14%	1,241,777
10/20/2026	14.31	14.31	14.29	14.29	-0.07%	751,957
10/19/2026	14.30	14.32	14.28	14.30	+0.07%	1,369,682
10/16/2026	14.32	14.34	14.29	14.29	-0.21%	1,190,715
10/15/2026	14.30	14.36	14.30	14.32	+0.07%	1,117,565
10/14/2026	14.30	14.32	14.30	14.31	+0.07%	1,013,210
10/13/2026	14.31	14.32	14.30	14.30	0.00%	884,733
10/12/2026	14.31	14.32	14.30	14.30	0.00%	779,652
10/09/2026	14.31	14.32	14.30	14.30	-0.14%	5,544,381
10/08/2026	14.29	14.33	14.28	14.32	+0.21%	3,165,789
10/07/2026	14.28	14.30	14.27	14.29	+0.14%	840,004
10/06/2026	14.28	14.28	14.27	14.27	-0.07%	2,953,895
10/05/2026	14.29	14.29	14.26	14.28	+0.07%	1,558,085
10/02/2026	14.27	14.27	14.25	14.27	+0.07%	2,060,111
10/01/2026	14.25	14.27	14.25	14.26	+0.07%	1,740,919
09/30/2026	14.25	14.27	14.25	14.25	0.00%	3,994,901
09/29/2026	14.25	14.26	14.24	14.25	0.00%	1,099,609
09/28/2026	14.25	14.26	14.23	14.25	+0.07%	791,058
09/25/2026	14.24	14.25	14.23	14.24	0.00%	726,590
09/24/2026	14.23	14.25	14.23	14.24	+0.07%	706,530
09/23/2026	14.23	14.25	14.22	14.23	0.00%	666,885
09/22/2026	14.26	14.26	14.23	14.23	+0.07%	1,198,189
09/21/2026	14.25	14.25	14.21	14.22	+0.30%	1,547,671
09/21/2026	$0.06 Dividend
09/18/2026	14.21	14.23	14.17	14.18	-0.21%	3,683,937
09/17/2026	14.22	14.27	14.20	14.21	+0.07%	1,402,459
09/16/2026	14.22	14.22	14.20	14.20	-0.07%	703,371
09/15/2026	14.17	14.22	14.16	14.21	+0.28%	883,965
09/14/2026	14.24	14.24	14.17	14.17	-0.35%	1,745,629
09/11/2026	14.19	14.22	14.18	14.22	+0.35%	2,383,242
09/10/2026	14.16	14.18	14.15	14.17	+0.07%	1,637,355
09/09/2026	14.15	14.16	14.14	14.16	+0.07%	955,012
09/08/2026	14.14	14.17	14.14	14.15	0.00%	1,228,663
09/04/2026	14.14	14.16	14.14	14.15	-0.07%	1,106,530
09/03/2026	14.14	14.19	14.12	14.16	+0.14%	2,951,559
09/02/2026	14.15	14.15	14.13	14.14	-0.07%	2,290,516
09/01/2026	14.16	14.16	14.14	14.15	+0.07%	1,026,383
08/31/2026	14.14	14.15	14.13	14.14	0.00%	1,942,366
08/28/2026	14.14	14.17	14.13	14.14	0.00%	1,125,511
08/27/2026	14.15	14.16	14.14	14.14	-0.14%	1,217,962
08/26/2026	14.17	14.20	14.15	14.16	-0.21%	3,737,981
08/25/2026	14.14	14.21	14.14	14.19	+0.28%	4,116,380
08/24/2026	14.10	14.19	14.09	14.15	+1.21%	5,153,831
08/21/2026	14.08	14.09	13.98	13.98	-0.64%	2,529,381
08/20/2026	14.10	14.11	14.06	14.07	-0.14%	3,059,962
08/19/2026	14.12	14.13	14.09	14.09	-0.07%	1,159,958
08/18/2026	14.11	14.11	14.09	14.10	+0.07%	633,909
08/17/2026	14.10	14.12	14.09	14.09	-0.14%	1,301,394
08/14/2026	14.10	14.11	14.08	14.11	+0.07%	956,973
08/13/2026	14.09	14.10	14.07	14.10	+0.21%	1,750,070
08/12/2026	14.06	14.09	14.06	14.07	+0.14%	2,467,726
08/11/2026	14.06	14.07	14.05	14.05	0.00%	1,587,762
08/10/2026	14.08	14.10	14.05	14.05	0.00%	3,394,700
08/07/2026	14.08	14.10	14.05	14.05	-0.35%	3,455,291
08/06/2026	14.08	14.10	14.05	14.10	+0.28%	971,858
08/05/2026	14.09	14.09	14.04	14.06	+0.07%	2,876,388
08/05/2026	$0.19 Earnings
08/04/2026	14.09	14.11	14.05	14.05	-0.42%	2,494,553
08/03/2026	14.11	14.12	14.08	14.11	+0.35%	2,584,296
07/31/2026	14.04	14.13	14.04	14.06	+0.07%	2,839,963
07/30/2026	14.03	14.11	14.01	14.05	+0.36%	5,300,196
07/29/2026	14.02	14.04	14.00	14.00	-0.14%	4,443,860
07/28/2026	14.04	14.04	14.02	14.02	0.00%	4,729,090
07/27/2026	14.04	14.06	14.02	14.02	-0.14%	2,446,932
07/24/2026	14.04	14.05	14.02	14.04	+0.07%	3,978,422
07/23/2026	14.02	14.04	14.00	14.03	+0.21%	8,489,384
07/22/2026	14.04	14.05	13.99	14.00	0.00%	21,419,872
07/21/2026	14.02	14.08	13.99	14.00	+88.72%	61,827,536
07/20/2026	7.24	7.46	7.19	7.42	+3.33%	1,728,850
07/17/2026	7.48	7.65	7.14	7.18	-3.61%	2,993,532
07/16/2026	7.36	7.59	7.26	7.45	+0.94%	2,813,619
07/15/2026	7.44	7.62	7.35	7.38	-0.94%	1,827,701
07/14/2026	7.71	7.71	7.30	7.45	-2.35%	2,299,250
07/13/2026	7.84	8.00	7.61	7.63	-2.17%	1,674,964
07/10/2026	7.70	7.85	7.60	7.80	+1.56%	1,620,191
07/09/2026	7.79	7.79	7.62	7.68	-2.03%	1,350,237
07/08/2026	8.13	8.13	7.83	7.84	-3.55%	1,178,812
07/07/2026	8.23	8.39	8.10	8.12	+0.49%	1,295,700
07/06/2026	8.20	8.24	7.88	8.08	-1.81%	1,641,066
07/02/2026	8.21	8.33	8.13	8.23	+0.98%	1,949,011
07/01/2026	7.82	8.25	7.78	8.15	+6.36%	2,601,813
06/30/2026	7.67	7.75	7.55	7.67	-1.53%	1,952,290