UTZ - Utz Brands Inc
8.62
-0.020 -0.232%
Share volume: 1,661,287
Last Updated: 03-05-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.64
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $8.65 | $8.65 | $8.71 | $8.71 | $8.54 | $8.54 | $8.62 | $8.62 | 1,661,287 | $1,661,287.00 |
| 03-04-2026 | $8.72 | $8.72 | $8.75 | $8.75 | $8.59 | $8.59 | $8.64 | $8.64 | 1,347,223 | $1,347,223.00 |
| 03-03-2026 | $8.93 | $8.93 | $8.98 | $8.98 | $8.66 | $8.66 | $8.69 | $8.69 | 1,636,649 | $1,636,649.00 |
| 03-02-2026 | $9.28 | $9.28 | $9.29 | $9.29 | $8.99 | $8.99 | $9.01 | $9.01 | 1,607,896 | $1,607,896.00 |
| 02-27-2026 | $9.32 | $9.32 | $9.55 | $9.55 | $9.28 | $9.28 | $9.29 | $9.29 | 1,828,896 | $1,828,896.00 |
| 02-26-2026 | $9.45 | $9.45 | $9.54 | $9.54 | $9.20 | $9.20 | $9.37 | $9.37 | 1,339,743 | $1,339,743.00 |
| 02-25-2026 | $9.59 | $9.59 | $9.59 | $9.59 | $9.18 | $9.18 | $9.45 | $9.45 | 1,005,981 | $1,005,981.00 |
| 02-24-2026 | $9.56 | $9.56 | $9.67 | $9.67 | $9.37 | $9.37 | $9.60 | $9.60 | 944,583 | $944,583.00 |
| 02-23-2026 | $9.55 | $9.55 | $9.73 | $9.73 | $9.29 | $9.29 | $9.53 | $9.53 | 2,390,634 | $2,390,634.00 |
| 02-20-2026 | $9.31 | $9.31 | $9.71 | $9.71 | $9.21 | $9.21 | $9.70 | $9.70 | 2,051,524 | $2,051,524.00 |