UTZ - Utz Brands, Inc.
7.39
0.180 2.436%
Share volume: 2,886,557
Last Updated: 05-12-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.21
0.18
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $7.32 | $7.32 | $7.41 | $7.41 | $7.22 | $7.22 | $7.39 | $7.39 | 2,886,557 | $2,886,557.00 |
| 05-11-2026 | $7.61 | $7.61 | $7.67 | $7.67 | $7.20 | $7.20 | $7.21 | $7.21 | 2,234,415 | $2,234,415.00 |
| 05-08-2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | $7.50 | $7.50 | $7.50 | 2,045,911 | $2,045,911.00 |
| 05-07-2026 | $8.31 | $8.31 | $8.43 | $8.43 | $7.70 | $7.70 | $7.72 | $7.72 | 2,864,771 | $2,864,771.00 |
| 05-06-2026 | $8.16 | $8.16 | $8.68 | $8.68 | $8.03 | $8.03 | $8.30 | $8.30 | 3,466,759 | $3,466,759.00 |
| 05-05-2026 | $7.62 | $7.62 | $7.80 | $7.80 | $7.51 | $7.51 | $7.69 | $7.69 | 1,470,682 | $1,470,682.00 |
| 05-04-2026 | $7.75 | $7.75 | $7.84 | $7.84 | $7.61 | $7.61 | $7.69 | $7.69 | 1,482,073 | $1,482,073.00 |
| 05-01-2026 | $8.04 | $8.04 | $8.14 | $8.14 | $7.74 | $7.74 | $7.77 | $7.77 | 1,527,592 | $1,527,592.00 |
| 04-30-2026 | $7.74 | $7.74 | $8.01 | $8.01 | $7.74 | $7.74 | $7.96 | $7.96 | 1,364,932 | $1,364,932.00 |
| 04-29-2026 | $7.96 | $7.96 | $8.07 | $8.07 | $7.72 | $7.72 | $7.75 | $7.75 | 1,653,625 | $1,653,625.00 |