Utz Brands Inc (NY: UTZ )

18.44 +0.13 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.31 18.38 18.38 18.44 551,186 +0.13(+0.71%)
Mar 27, 2024 18.23 18.47 18.23 18.31 718,896 +0.20(+1.10%)
Mar 26, 2024 18.21 18.30 18.11 18.11 529,197 -0.02(-0.11%)
Mar 25, 2024 18.57 18.68 18.12 18.13 541,268 -0.44(-2.37%)
Mar 22, 2024 18.39 18.81 18.32 18.57 403,335 +0.23(+1.25%)
Mar 21, 2024 18.39 18.79 18.28 18.34 574,814 -0.07(-0.38%)
Mar 20, 2024 18.50 18.73 18.15 18.41 594,186 -0.06(-0.32%)
Mar 19, 2024 17.90 18.48 17.83 18.47 805,218 +0.55(+3.07%)
Mar 18, 2024 17.99 18.30 17.90 17.92 621,273 -0.30(-1.65%)
Mar 15, 2024 17.83 18.35 17.83 18.22 1,354,594 +0.26(+1.45%)
Mar 14, 2024 18.17 18.49 17.88 17.96 1,496,771 +0.25(+1.41%)
Mar 13, 2024 18.35 18.50 17.55 17.71 815,396 -0.58(-3.17%)
Mar 12, 2024 17.78 18.35 17.57 18.29 1,260,270 +0.41(+2.29%)
Mar 11, 2024 17.83 18.15 17.83 17.88 637,373 +0.04(+0.22%)
Mar 08, 2024 17.56 17.93 17.56 17.84 466,705 +0.27(+1.54%)
Mar 07, 2024 17.76 17.82 17.41 17.57 733,017 -0.09(-0.51%)
Mar 06, 2024 17.65 17.81 17.31 17.66 740,859 +0.05(+0.28%)
Mar 05, 2024 17.89 17.98 17.39 17.61 949,374 -0.37(-2.06%)
Mar 04, 2024 17.46 17.99 17.38 17.98 941,477 +0.46(+2.63%)
Mar 01, 2024 18.01 18.01 17.31 17.52 1,169,534 -0.17(-0.96%)
Feb 29, 2024 17.98 18.66 17.28 17.69 3,094,853 -0.65(-3.54%)
Feb 28, 2024 18.43 18.68 18.29 18.34 880,467 -0.14(-0.76%)
Feb 27, 2024 18.86 19.00 18.48 18.48 713,824 -0.31(-1.65%)
Feb 26, 2024 19.12 19.20 18.74 18.79 420,510 -0.36(-1.88%)
Feb 23, 2024 19.03 19.21 18.80 19.15 469,689 +0.08(+0.42%)
Feb 22, 2024 18.68 19.09 18.54 19.07 655,976 +0.39(+2.09%)
Feb 21, 2024 18.68 18.86 18.61 18.68 424,986 +0.00(+0.00%)
Feb 20, 2024 19.00 19.12 18.65 18.68 565,203 -0.36(-1.89%)
Feb 16, 2024 19.00 19.21 18.89 19.04 1,162,612 -0.14(-0.73%)
Feb 15, 2024 18.67 19.19 18.67 19.18 619,723 +0.56(+3.01%)
Feb 14, 2024 18.53 18.65 18.09 18.62 571,908 +0.20(+1.09%)
Feb 13, 2024 18.57 18.64 18.29 18.42 707,367 -0.56(-2.95%)
Feb 12, 2024 18.41 19.08 18.41 18.98 677,263 +0.55(+2.98%)
Feb 09, 2024 18.21 18.46 18.00 18.43 841,319 +0.25(+1.38%)
Feb 08, 2024 17.74 18.32 17.72 18.18 657,830 +0.46(+2.60%)
Feb 07, 2024 18.17 18.17 17.64 17.72 829,740 -0.45(-2.48%)
Feb 06, 2024 18.49 18.62 17.98 18.17 777,776 -0.38(-2.05%)
Feb 05, 2024 18.53 18.61 18.30 18.55 664,764 -0.04(-0.22%)
Feb 02, 2024 18.05 18.70 17.94 18.59 697,515 +0.40(+2.20%)
Feb 01, 2024 17.84 18.20 17.62 18.19 818,644 +0.49(+2.77%)
Jan 31, 2024 17.46 17.90 17.31 17.70 1,511,506 +0.07(+0.40%)
Jan 30, 2024 17.40 17.73 17.38 17.63 570,703 +0.24(+1.38%)
Jan 29, 2024 17.24 17.61 17.14 17.39 636,318 -0.02(-0.11%)
Jan 26, 2024 17.13 17.42 17.06 17.41 698,079 +0.40(+2.35%)
Jan 25, 2024 16.64 17.07 16.63 17.01 751,268 +0.52(+3.15%)
Jan 24, 2024 16.69 16.72 16.45 16.49 500,926 -0.09(-0.54%)
Jan 23, 2024 16.61 16.79 16.39 16.58 590,713 +0.12(+0.73%)
Jan 22, 2024 16.24 16.52 16.22 16.46 630,863 +0.32(+1.98%)
Jan 19, 2024 16.45 16.45 15.93 16.14 975,968 -0.25(-1.53%)
Jan 18, 2024 16.45 16.45 16.18 16.39 587,174 -0.04(-0.24%)
Jan 17, 2024 16.29 16.62 16.29 16.43 656,358 -0.04(-0.24%)
Jan 16, 2024 16.25 16.48 16.10 16.47 836,494 +0.22(+1.35%)
Jan 12, 2024 16.54 16.63 16.11 16.25 1,038,292 -0.13(-0.79%)
Jan 11, 2024 16.64 16.69 16.22 16.38 965,607 -0.23(-1.38%)
Jan 10, 2024 17.14 17.35 16.52 16.61 1,124,145 -0.64(-3.71%)
Jan 09, 2024 17.25 17.58 17.02 17.25 887,056 -0.14(-0.81%)
Jan 08, 2024 17.16 17.58 16.95 17.39 1,097,960 +0.22(+1.28%)
Jan 05, 2024 17.25 17.76 17.16 17.17 1,453,682 -0.11(-0.64%)
Jan 04, 2024 17.07 17.40 16.97 17.28 1,293,867 +0.23(+1.35%)
Jan 03, 2024 16.74 17.49 16.51 17.05 1,508,286 +0.68(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.