Utz Brands Inc Class A Common Stock (UTZ)

14.26
+0.01 (0.07%)
NYSE · Last Trade: Oct 1st, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Utz Brands Inc Class A Common Stock (UTZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202614.2514.2714.2514.261,740,91814.26
9/30/202614.2514.2714.2514.253,994,90014.25
9/29/202614.2514.2614.2414.251,099,57614.25
9/28/202614.2514.2614.2314.25791,05614.25
9/25/202614.2414.2514.2314.24726,59114.24
9/24/202614.2314.2514.2314.24706,52814.24
9/23/202614.2314.2514.2214.23666,88214.23
9/22/202614.2614.2614.2314.231,198,18514.23
9/21/202614.2514.2514.2114.221,547,67114.22
9/18/202614.2714.2914.2314.243,683,93914.18
9/17/202614.2814.3314.2714.271,402,45614.21
9/16/202614.2814.2814.2614.26703,36914.20
9/15/202614.2314.2814.2214.27883,96314.21
9/14/202614.3014.3014.2314.231,745,62814.17
9/11/202614.2514.2814.2414.282,383,28114.22
9/10/202614.2214.2414.2114.231,637,35314.17
9/09/202614.2114.2214.2114.22955,00914.16
9/08/202614.2014.2314.2014.211,228,66214.15
9/04/202614.2014.2214.2014.211,106,53214.15
9/03/202614.2014.2514.1814.222,951,55914.16
9/02/202614.2114.2114.1914.202,290,49114.14
9/01/202614.2214.2214.2014.211,026,38314.15
8/31/202614.2014.2114.1914.201,942,36014.14
8/28/202614.2014.2314.1914.201,125,51314.14
8/27/202614.2114.2214.2014.201,217,95314.14
8/26/202614.2314.2614.2114.223,737,98114.16
8/25/202614.2014.2714.2014.254,116,30514.19
8/24/202614.1614.2514.1514.215,153,83714.15
8/21/202614.1414.1514.0414.042,529,40213.98
8/20/202614.1614.1714.1214.133,059,96214.07
8/19/202614.1814.1914.1514.151,159,95814.09
8/18/202614.1714.1714.1514.16633,90714.10
8/17/202614.1614.1814.1514.151,301,32414.09
8/14/202614.1614.1714.1414.17956,97314.11
8/13/202614.1514.1614.1314.161,750,07114.10
8/12/202614.1214.1514.1214.132,467,82614.07
8/11/202614.1214.1314.1114.111,587,76114.05
8/10/202614.1414.1614.1114.113,394,69914.05
8/07/202614.1414.1614.1114.113,455,29114.05
8/06/202614.1414.1614.1114.16971,85914.10
8/05/202614.1514.1514.1014.122,878,39414.06
8/04/202614.1514.1714.1114.112,494,55114.05
8/03/202614.1714.1814.1414.172,584,19714.11
7/31/202614.1014.1914.1014.122,839,96314.06
7/30/202614.0914.1714.0714.115,300,19514.05
7/29/202614.0814.1014.0614.064,445,65214.00
7/28/202614.1014.1014.0814.084,729,64314.02
7/27/202614.1014.1214.0814.082,446,93214.02
7/24/202614.1014.1114.0814.103,978,42314.04
7/23/202614.0814.1014.0614.098,489,67814.03
7/22/202614.1014.1114.0514.0621,419,66514.00
7/21/202614.0814.1414.0514.0661,820,85914.00
7/20/20267.277.497.227.451,728,9017.42
7/17/20267.517.687.177.212,993,5337.18
7/16/20267.397.637.297.482,813,6197.45
7/15/20267.477.657.387.411,827,6967.38
7/14/20267.747.757.337.482,299,2537.45
7/13/20267.878.047.647.661,674,9657.63
7/10/20267.737.887.637.831,620,1927.80
7/09/20267.827.827.657.711,350,2337.68
7/08/20268.178.177.867.871,178,8027.84
7/07/20268.278.438.148.161,295,6988.12
7/06/20268.248.287.928.121,641,0658.08
7/02/20268.258.378.168.271,949,0118.23