NYSE - Nasdaq Real Time Price
USD
Utz Brands, Inc. (UTZ)
14.29
-0.01
(-0.07%)
At close: October 28 at 4:00:03 PM EDT
14.31
+0.02
(+0.14%)
After hours: October 28 at 4:01:33 PM EDT
Trade UTZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
14.30
14.32
14.28
14.29
14.29
3,865,200
Oct 27, 2026
14.28
14.33
14.28
14.30
14.30
2,579,000
Oct 26, 2026
14.28
14.29
14.28
14.28
14.28
859,100
Oct 23, 2026
14.29
14.30
14.27
14.28
14.28
2,551,600
Oct 22, 2026
14.29
14.34
14.29
14.29
14.29
2,098,900
Oct 21, 2026
14.29
14.33
14.29
14.31
14.31
1,241,800
Oct 20, 2026
14.31
14.31
14.29
14.29
14.29
752,000
Oct 19, 2026
14.30
14.32
14.27
14.30
14.30
1,369,700
Oct 16, 2026
14.32
14.34
14.29
14.29
14.29
1,190,700
Oct 15, 2026
14.30
14.36
14.30
14.32
14.32
1,117,600
Oct 14, 2026
14.30
14.31
14.30
14.31
14.31
1,013,200
Oct 13, 2026
14.31
14.32
14.30
14.30
14.30
884,700
Oct 12, 2026
14.31
14.31
14.30
14.30
14.30
779,700
Oct 9, 2026
14.31
14.32
14.30
14.30
14.30
5,544,400
Oct 8, 2026
14.29
14.33
14.28
14.32
14.32
3,165,800
Oct 7, 2026
14.28
14.30
14.27
14.29
14.29
840,000
Oct 6, 2026
14.28
14.28
14.27
14.27
14.27
2,661,400
Oct 5, 2026
14.29
14.29
14.26
14.28
14.28
1,558,100
Oct 2, 2026
14.27
14.27
14.25
14.27
14.27
2,060,200
Oct 1, 2026
14.25
14.27
14.25
14.26
14.26
1,740,900
Sep 30, 2026
14.25
14.27
14.25
14.25
14.25
3,994,900
Sep 29, 2026
14.25
14.26
14.24
14.25
14.25
1,099,600
Sep 28, 2026
14.25
14.26
14.23
14.25
14.25
791,100
Sep 25, 2026
14.24
14.25
14.23
14.24
14.24
726,600
Sep 24, 2026
14.23
14.25
14.23
14.24
14.24
706,500
Sep 23, 2026
14.23
14.25
14.22
14.23
14.23
666,800
Sep 22, 2026
14.26
14.26
14.23
14.23
14.23
1,198,200
Sep 21, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
14.25
14.25
14.21
14.22
14.22
1,547,700
Sep 18, 2026
14.27
14.29
14.23
14.24
14.18
3,683,800
Sep 17, 2026
14.28
14.33
14.27
14.27
14.21
1,402,500
Sep 16, 2026
14.28
14.28
14.26
14.26
14.20
703,400
Sep 15, 2026
14.23
14.28
14.23
14.27
14.21
884,000
Sep 14, 2026
14.30
14.30
14.23
14.23
14.17
1,745,600
Sep 11, 2026
14.25
14.28
14.24
14.28
14.22
2,383,300
Sep 10, 2026
14.22
14.24
14.21
14.23
14.17
1,637,400
Sep 9, 2026
14.21
14.22
14.20
14.22
14.16
955,000
Sep 8, 2026
14.20
14.23
14.20
14.21
14.15
1,228,700
Sep 4, 2026
14.20
14.22
14.20
14.21
14.15
1,106,500
Sep 3, 2026
14.20
14.25
14.18
14.22
14.16
2,951,600
Sep 2, 2026
14.21
14.21
14.19
14.20
14.14
2,290,500
Sep 1, 2026
14.22
14.22
14.20
14.21
14.15
1,026,300
Aug 31, 2026
14.20
14.21
14.19
14.20
14.14
1,941,700
Aug 28, 2026
14.20
14.23
14.19
14.20
14.14
1,125,400
Aug 27, 2026
14.21
14.22
14.20
14.20
14.14
1,218,000
Aug 26, 2026
14.23
14.26
14.21
14.22
14.16
3,738,000
Aug 25, 2026
14.20
14.27
14.20
14.25
14.19
4,116,300
Aug 24, 2026
14.16
14.25
14.15
14.21
14.15
5,153,800
Aug 21, 2026
14.14
14.15
14.04
14.04
13.98
2,529,400
Aug 20, 2026
14.16
14.17
14.12
14.13
14.07
3,060,000
Aug 19, 2026
14.18
14.19
14.15
14.15
14.09
1,160,000
Aug 18, 2026
14.17
14.17
14.15
14.16
14.10
633,900
Aug 17, 2026
14.16
14.18
14.15
14.15
14.09
1,301,300
Aug 14, 2026
14.16
14.17
14.14
14.17
14.11
957,000
Aug 13, 2026
14.15
14.16
14.13
14.16
14.10
1,750,100
Aug 12, 2026
14.12
14.15
14.12
14.13
14.07
2,412,800
Aug 11, 2026
14.12
14.13
14.11
14.11
14.05
1,587,800
Aug 10, 2026
14.14
14.16
14.11
14.11
14.05
3,394,700
Aug 7, 2026
14.14
14.16
14.11
14.11
14.05
3,455,300
Aug 6, 2026
14.14
14.16
14.11
14.16
14.10
971,900
Aug 5, 2026
14.15
14.15
14.10
14.12
14.06
2,878,400
Aug 4, 2026
14.15
14.17
14.11
14.11
14.05
2,494,500
Aug 3, 2026
14.17
14.18
14.14
14.17
14.11
2,584,200
Jul 31, 2026
14.10
14.19
14.10
14.12
14.06
2,840,000
Jul 30, 2026
14.09
14.17
14.07
14.11
14.05
5,300,200
Jul 29, 2026
14.08
14.10
14.06
14.06
14.00
4,445,500
Jul 28, 2026
14.10
14.10
14.08
14.08
14.02
4,729,600
Jul 27, 2026
14.10
14.12
14.08
14.08
14.02
2,446,900
Jul 24, 2026
14.10
14.11
14.08
14.10
14.04
3,978,400
Jul 23, 2026
14.08
14.10
14.06
14.09
14.03
8,491,400
Jul 22, 2026
14.10
14.11
14.05
14.06
14.00
21,419,900
Jul 21, 2026
14.08
14.14
14.05
14.06
14.00
61,827,500
Jul 20, 2026
7.27
7.49
7.22
7.45
7.42
1,728,900
Jul 17, 2026
7.51
7.68
7.17
7.21
7.18
2,993,500
Jul 16, 2026
7.39
7.63
7.30
7.48
7.45
2,813,600
Jul 15, 2026
7.47
7.65
7.38
7.41
7.38
1,827,500
Jul 14, 2026
7.74
7.74
7.34
7.48
7.45
2,299,300
Jul 13, 2026
7.87
8.04
7.64
7.66
7.63
1,674,900
Jul 10, 2026
7.73
7.89
7.63
7.83
7.80
1,620,200
Jul 9, 2026
7.82
7.82
7.65
7.71
7.68
1,350,200
Jul 8, 2026
8.17
8.17
7.86
7.87
7.84
1,178,800
Jul 7, 2026
8.27
8.43
8.14
8.16
8.12
1,295,700
Jul 6, 2026
8.24
8.28
7.91
8.12
8.08
1,641,100
Jul 2, 2026
8.25
8.37
8.16
8.27
8.23
1,948,800
Jul 1, 2026
7.85
8.28
7.81
8.19
8.15
2,601,500
Jun 30, 2026
7.70
7.78
7.58
7.70
7.67
1,952,300
Jun 29, 2026
7.75
7.84
7.49
7.82
7.79
2,037,600
Jun 26, 2026
7.29
7.75
7.28
7.71
7.68
3,797,400
Jun 25, 2026
7.37
7.49
7.21
7.22
7.19
1,294,300
Jun 24, 2026
7.08
7.43
7.00
7.35
7.32
2,056,800
Jun 23, 2026
6.96
7.14
6.95
7.05
7.02
2,087,100
Jun 22, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
7.00
7.11
6.83
6.85
6.82
1,557,300
Jun 18, 2026
7.03
7.16
6.96
7.05
6.96
2,249,300
Jun 17, 2026
7.17
7.40
6.93
7.02
6.93
1,696,600
Jun 16, 2026
7.24
7.27
7.14
7.24
7.14
1,473,200
Jun 15, 2026
7.08
7.30
7.07
7.22
7.12
1,481,400
Jun 12, 2026
7.17
7.20
7.05
7.14
7.04
1,169,900
Jun 11, 2026
7.05
7.13
6.96
7.12
7.03
1,500,300
Jun 10, 2026
6.96
7.14
6.93
7.09
7.00
1,356,700
Jun 9, 2026
6.89
7.10
6.80
6.89
6.80
1,870,200
Jun 8, 2026
7.05
7.07
6.87
6.90
6.81
1,615,800
Jun 5, 2026
6.83
7.11
6.80
7.07
6.98
2,104,000
Jun 4, 2026
7.24
7.27
6.78
6.80
6.71
1,937,800
Jun 3, 2026
7.11
7.18
7.03
7.11
7.02
1,344,100
Jun 2, 2026
7.20
7.20
7.05
7.07
6.98
1,360,900
Jun 1, 2026
7.25
7.41
7.07
7.23
7.13
1,520,100
May 29, 2026
7.37
7.45
7.25
7.32
7.22
1,779,800
May 28, 2026
7.41
7.57
7.38
7.50
7.40
1,428,600
May 27, 2026
7.62
7.72
7.41
7.45
7.35
1,623,300
May 26, 2026
7.70
7.75
7.45
7.48
7.38
2,031,700
May 22, 2026
7.71
7.89
7.67
7.77
7.67
1,314,000
May 21, 2026
7.60
7.80
7.51
7.70
7.60
1,731,000
May 20, 2026
7.41
7.75
7.17
7.72
7.62
2,820,200
May 19, 2026
7.37
7.57
7.21
7.46
7.36
3,333,500
May 18, 2026
6.98
7.42
6.97
7.34
7.24
2,601,900
May 15, 2026
7.11
7.19
6.92
7.04
6.95
1,997,400
May 14, 2026
7.11
7.26
6.97
7.09
7.00
2,868,200
May 13, 2026
7.30
7.32
6.93
6.95
6.86
2,840,400
May 12, 2026
7.32
7.41
7.22
7.39
7.29
3,003,200
May 11, 2026
7.61
7.67
7.20
7.21
7.11
2,234,400
May 8, 2026
7.75
7.75
7.50
7.50
7.40
2,045,900
May 7, 2026
8.31
8.43
7.70
7.72
7.62
2,864,800
May 6, 2026
8.16
8.68
8.03
8.30
8.19
3,466,700
May 5, 2026
7.62
7.80
7.51
7.69
7.59
1,470,700
May 4, 2026
7.75
7.84
7.61
7.69
7.59
1,482,000
May 1, 2026
8.04
8.14
7.74
7.77
7.67
1,527,400
Apr 30, 2026
7.74
8.01
7.74
7.96
7.85
1,364,900
Apr 29, 2026
7.96
8.07
7.72
7.75
7.65
1,653,600
Apr 28, 2026
7.84
8.08
7.74
8.01
7.90
1,757,500
Apr 27, 2026
7.74
7.95
7.74
7.80
7.70
1,776,400
Apr 24, 2026
7.54
7.86
7.51
7.76
7.66
1,993,100
Apr 23, 2026
7.57
7.68
7.51
7.57
7.47
1,101,600
Apr 22, 2026
7.63
7.80
7.56
7.60
7.50
1,280,500
Apr 21, 2026
7.62
7.69
7.43
7.55
7.45
2,484,600
Apr 20, 2026
7.55
7.70
7.46
7.62
7.52
1,862,300
Apr 17, 2026
7.88
8.01
7.55
7.57
7.47
1,444,800
Apr 16, 2026
7.74
7.89
7.70
7.85
7.75
1,341,000
Apr 15, 2026
7.86
7.94
7.60
7.74
7.64
2,370,400
Apr 14, 2026
7.60
7.99
7.60
7.83
7.73
3,339,300
Apr 13, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
7.45
7.57
7.29
7.55
7.45
1,176,400
Apr 10, 2026
7.55
7.61
7.47
7.55
7.39
1,255,800
Apr 9, 2026
7.43
7.61
7.43
7.52
7.36
1,603,600
Apr 8, 2026
7.89
7.94
7.53
7.58
7.42
2,300,800
Apr 7, 2026
7.63
7.76
7.57
7.72
7.55
1,210,200
Apr 6, 2026
7.67
7.81
7.57
7.74
7.57
1,228,500
Apr 2, 2026
7.60
7.76
7.51
7.71
7.54
1,904,100
Apr 1, 2026
7.86
8.01
7.72
7.72
7.55
1,478,800
Mar 31, 2026
7.85
7.96
7.55
7.92
7.75
2,979,200
Mar 30, 2026
7.42
7.83
7.37
7.83
7.66
2,176,900
Mar 27, 2026
7.42
7.64
7.36
7.41
7.25
1,287,800
Mar 26, 2026
7.54
7.67
7.44
7.46
7.30
1,296,900
Mar 25, 2026
7.31
7.57
7.11
7.56
7.40
2,420,300
Mar 24, 2026
7.41
7.47
7.20
7.25
7.09
1,922,400
Mar 23, 2026
7.65
7.65
7.28
7.43
7.27
3,076,500
Mar 20, 2026
7.73
7.78
7.53
7.54
7.38
2,778,000
Mar 19, 2026
7.52
7.74
7.51
7.70
7.53
1,751,400
Mar 18, 2026
7.51
7.70
7.42
7.60
7.44
1,926,800
Mar 17, 2026
7.75
7.86
7.60
7.61
7.45
1,400,600
Mar 16, 2026
7.70
7.75
7.64
7.68
7.51
1,054,200
Mar 13, 2026
7.39
7.64
7.36
7.56
7.40
1,409,200
Mar 12, 2026
7.51
7.58
7.26
7.30
7.14
1,772,200
Mar 11, 2026
7.89
7.90
7.40
7.52
7.36
3,475,600
Mar 10, 2026
8.19
8.23
7.86
7.88
7.71
1,808,300
Mar 9, 2026
8.59
8.59
8.16
8.21
8.03
2,301,700
Mar 6, 2026
8.55
8.60
8.37
8.57
8.39
1,898,600
Mar 5, 2026
8.65
8.71
8.54
8.62
8.43
1,662,700
Mar 4, 2026
8.72
8.75
8.59
8.64
8.45
1,347,200
Mar 3, 2026
8.93
8.98
8.66
8.69
8.50
1,636,600
Mar 2, 2026
9.28
9.29
8.99
9.01
8.82
1,607,700
Feb 27, 2026
9.32
9.55
9.28
9.29
9.09
1,828,900
Feb 26, 2026
9.45
9.54
9.19
9.37
9.17
1,339,700
Feb 25, 2026
9.59
9.59
9.18
9.45
9.25
1,006,000
Feb 24, 2026
9.56
9.67
9.37
9.60
9.39
944,600
Feb 23, 2026
9.55
9.73
9.28
9.53
9.32
2,390,600
Feb 20, 2026
9.31
9.71
9.21
9.70
9.49
2,051,500
Feb 19, 2026
9.16
9.31
9.02
9.26
9.06
1,808,200
Feb 18, 2026
8.93
9.18
8.82
9.04
8.85
2,524,800
Feb 17, 2026
9.42
9.55
8.82
9.00
8.81
3,747,300
Feb 13, 2026
9.09
9.40
8.72
9.35
9.15
3,817,400
Feb 12, 2026
10.39
10.39
8.95
9.00
8.81
4,326,200
Feb 11, 2026
10.97
11.30
10.90
11.13
10.89
1,307,300
Feb 10, 2026
10.89
11.14
10.75
11.09
10.85
1,385,500
Feb 9, 2026
11.01
11.01
10.71
10.95
10.71
965,600
Feb 6, 2026
10.88
11.18
10.81
10.98
10.74
1,534,000
Feb 5, 2026
10.70
10.96
10.49
10.93
10.69
1,911,600
Feb 4, 2026
10.27
10.71
10.26
10.50
10.27
2,229,400
Feb 3, 2026
10.39
10.82
10.09
10.16
9.94
2,359,000
Feb 2, 2026
10.49
10.77
10.38
10.67
10.44
1,684,300
Jan 30, 2026
10.34
10.59
10.21
10.54
10.31
1,078,200
Jan 29, 2026
10.25
10.43
10.24
10.31
10.09
1,217,200
Jan 28, 2026
10.44
10.54
10.18
10.25
10.03
981,800
Jan 27, 2026
10.22
10.61
10.22
10.48
10.25
2,264,300
Jan 26, 2026
10.45
10.50
10.24
10.28
10.06
1,083,800
Jan 23, 2026
10.52
10.60
10.35
10.42
10.20
1,063,000
Jan 22, 2026
10.33
10.80
10.33
10.51
10.28
1,922,800
Jan 21, 2026
10.38
10.51
10.10
10.36
10.14
1,178,800
Jan 20, 2026
10.34
10.53
10.15
10.46
10.23
1,176,800
Jan 16, 2026
10.33
10.35
10.03
10.29
10.07
1,151,800
Jan 15, 2026
10.36
10.49
10.21
10.41
10.19
1,344,200
Jan 14, 2026
10.32
10.79
10.30
10.43
10.21
1,975,000
Jan 13, 2026
9.88
10.56
9.88
10.35
10.13
2,405,600
Jan 12, 2026
9.87
10.09
9.15
9.95
9.74
2,569,600
Jan 9, 2026
9.86
9.97
9.58
9.94
9.73
1,637,200
Jan 8, 2026
9.85
9.96
9.73
9.82
9.61
1,392,100
Jan 7, 2026
10.08
10.40
9.77
9.94
9.73
1,485,700
Jan 6, 2026
9.89
10.03
9.80
9.84
9.63
1,098,300
Jan 5, 2026
10.25
10.32
9.83
9.83
9.62
1,384,600
Jan 2, 2026
10.40
10.47
10.23
10.29
10.07
1,188,800
Dec 31, 2025
10.44
10.49
10.33
10.38
10.16
660,700
Dec 30, 2025
10.35
10.53
10.30
10.44
10.21
1,175,800
Dec 29, 2025
10.42
10.50
10.35
10.43
10.21
1,107,200
Dec 26, 2025
10.32
10.53
10.30
10.46
10.23
913,500
Dec 24, 2025
10.21
10.33
10.16
10.32
10.10
333,700
Dec 23, 2025
10.31
10.38
10.10
10.24
10.02
1,279,300
Dec 22, 2025
10.18
10.45
10.13
10.35
10.13
1,514,000
Dec 19, 2025
10.32
10.52
10.15
10.27
10.05
2,254,900
Dec 18, 2025
10.69
10.81
10.35
10.40
10.18
2,355,700
Dec 17, 2025
10.66
10.96
10.59
10.70
10.47
2,481,500
Dec 16, 2025
10.43
10.67
10.40
10.63
10.40
2,196,300
Dec 15, 2025
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
10.22
10.44
10.19
10.43
10.21
1,392,500
Dec 12, 2025
9.83
10.28
9.82
10.23
9.95
1,693,600
Dec 11, 2025
9.83
10.06
9.73
9.81
9.54
1,637,900
Dec 10, 2025
9.59
9.89
9.55
9.78
9.51
1,623,300
Dec 9, 2025
9.60
9.77
9.49
9.57
9.31
1,396,600
Dec 8, 2025
9.55
9.73
9.46
9.63
9.36
1,226,500
Dec 5, 2025
9.68
9.92
9.54
9.58
9.32
1,399,500
Dec 4, 2025
9.73
9.73
9.39
9.54
9.28
1,531,100
Dec 3, 2025
9.46
9.89
9.45
9.66
9.39
1,516,600
Dec 2, 2025
9.83
9.84
9.34
9.36
9.10
2,226,200
Dec 1, 2025
9.59
9.85
9.47
9.84
9.57
1,785,500
Nov 28, 2025
9.67
9.76
9.54
9.69
9.42
590,200
Nov 26, 2025
9.37
9.70
9.32
9.66
9.39
1,874,600
Nov 25, 2025
9.41
9.64
9.27
9.39
9.13
2,107,400
Nov 24, 2025
9.49
9.57
9.19
9.22
8.97
1,523,600
Nov 21, 2025
9.54
9.85
9.49
9.53
9.27
1,519,700
Nov 20, 2025
9.78
9.84
9.48
9.54
9.28
949,000
Nov 19, 2025
10.04
10.07
9.52
9.57
9.31
1,191,500
Nov 18, 2025
10.02
10.13
9.82
10.05
9.77
1,390,100
Nov 17, 2025
10.51
10.55
10.00
10.01
9.73
1,448,300
Nov 14, 2025
10.36
10.57
10.24
10.52
10.23
1,251,600
Nov 13, 2025
10.41
10.65
10.22
10.40
10.11
1,583,500
Nov 12, 2025
10.32
10.51
10.21
10.47
10.18
1,246,800
Nov 11, 2025
10.17
10.40
10.07
10.32
10.04
1,867,700
Nov 10, 2025
9.99
10.12
9.86
9.99
9.71
1,282,500
Nov 7, 2025
10.29
10.39
9.77
9.91
9.64
1,357,900
Nov 6, 2025
10.43
10.47
10.09
10.24
9.96
1,378,700
Nov 5, 2025
10.58
10.78
10.30
10.47
10.18
2,554,500
Nov 4, 2025
10.44
10.58
10.06
10.11
9.83
2,423,400
Nov 3, 2025
10.69
10.69
10.14
10.40
10.11
3,671,400
Oct 31, 2025
10.36
10.62
10.23
10.53
10.24
2,461,900
Oct 30, 2025
12.22
12.22
10.19
10.44
10.15
3,071,700
Oct 29, 2025
12.14
12.19
11.70
11.95
11.62
1,393,600
