Utz Brands Inc Class A Common Stock (UTZ)

7.7700
-0.1900 (-2.39%)
NYSE · Last Trade: May 3rd, 9:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20268.048.147.747.771,527,5927.77
4/30/20267.748.017.747.961,364,9317.96
4/29/20267.968.077.727.751,653,6297.75
4/28/20267.848.087.758.011,757,5578.01
4/27/20267.747.957.747.801,776,4447.80
4/24/20267.547.867.517.761,993,2757.76
4/23/20267.577.687.507.571,101,5597.57
4/22/20267.637.807.567.601,280,5267.60
4/21/20267.627.697.427.552,484,7347.55
4/20/20267.557.707.467.621,862,2137.62
4/17/20267.888.017.557.571,444,7677.57
4/16/20267.747.897.717.851,341,0327.85
4/15/20267.867.947.607.742,370,4087.74
4/14/20267.608.007.607.833,339,4577.83
4/13/20267.457.587.297.551,176,4267.55
4/10/20267.557.617.477.551,255,8727.49
4/09/20267.437.617.437.521,603,6667.46
4/08/20267.897.947.537.582,300,8417.52
4/07/20267.637.767.577.721,209,4777.66
4/06/20267.677.817.587.741,228,4707.68
4/02/20267.607.767.517.711,904,1437.65
4/01/20267.868.017.727.721,478,8367.66
3/31/20267.857.967.557.922,979,1777.85
3/30/20267.427.837.377.832,176,9047.76
3/27/20267.427.647.367.411,287,7807.35
3/26/20267.547.677.447.461,296,8707.40
3/25/20267.317.577.127.562,420,3417.50
3/24/20267.417.477.207.251,922,4357.19
3/23/20267.657.657.297.433,076,5397.37
3/20/20267.737.787.537.542,778,1377.48
3/19/20267.527.747.507.701,751,4487.64
3/18/20267.517.707.427.601,926,3447.54
3/17/20267.757.867.607.611,400,2317.55
3/16/20267.707.757.647.681,054,2287.62
3/13/20267.397.647.367.561,409,2937.50
3/12/20267.517.587.257.301,772,1707.24
3/11/20267.897.907.407.523,478,3157.46
3/10/20268.198.237.867.881,806,0657.81
3/09/20268.598.598.168.212,301,6958.14
3/06/20268.558.608.378.571,898,6258.50
3/05/20268.658.718.548.621,662,7058.55
3/04/20268.728.758.598.641,347,2148.57
3/03/20268.938.978.668.691,636,0768.62
3/02/20269.289.298.999.011,607,6858.93
2/27/20269.329.549.289.291,828,8979.21
2/26/20269.459.549.209.371,339,7449.29
2/25/20269.599.599.189.451,005,9819.37
2/24/20269.569.679.379.60944,5599.52
2/23/20269.559.739.299.532,390,6359.45
2/20/20269.319.719.219.702,051,5249.62
2/19/20269.169.319.039.261,808,3139.18
2/18/20268.939.188.829.042,524,8098.96
2/17/20269.429.558.829.003,747,2858.92
2/13/20269.099.408.719.353,817,4359.27
2/12/202610.3910.398.959.004,317,9378.92
2/11/202610.9711.3010.9011.131,307,27911.04
2/10/202610.8911.1410.7511.091,385,48611.00
2/09/202611.0111.0110.7110.95965,60110.86
2/06/202610.8811.1810.8110.981,533,97210.89
2/05/202610.7010.9610.4910.931,911,57910.84
2/04/202610.2710.7110.2610.502,229,40610.41
2/03/202610.3910.8210.0910.162,359,03010.08