Skip to main content
UTZ logo

Utz Brands, Inc.

UTZNYSEConsumer StaplesPackaged Foods

$14.29Today:- (-)1Y +17.09%

As of Oct 16, 2026 close

Market cap
$1.27B
P/E (TTM)
-
Forward P/E
-
Dividend yield
1.76%
52-week range
$6.78$14.33
Volume (live)
-
Avg. volume (3M)
1.57M

Utz Brands (UTZ) Historical Stock Prices

Analyze Utz Brands (UTZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Utz Brands (UTZ) Interactive Price Chart

Interactive historical price chart showing Utz Brands stock price movements and trends across multiple time periods.

Loading chart...

UTZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UTZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.3214.3414.2914.2914.291.19M
Oct 15, 202614.3014.3614.3014.3214.321.12M
Oct 14, 202614.3014.3114.3014.3114.311.01M
Oct 13, 202614.3114.3214.3014.3014.30884.73K
Oct 12, 202614.3114.3114.3014.3014.30779.49K
Oct 9, 202614.3114.3214.3014.3014.305.54M
Oct 8, 202614.2914.3314.2814.3214.323.17M
Oct 7, 202614.2814.3014.2714.2914.29839.98K
Oct 6, 202614.2814.2814.2714.2714.27829.49K
Oct 5, 202614.2914.2914.2614.2814.281.56M
Oct 2, 202614.2714.2714.2514.2714.272.06M
Oct 1, 202614.2514.2714.2514.2614.261.71M
Sep 30, 202614.2514.2714.2514.2514.253.99M
Sep 29, 202614.2514.2614.2414.2514.251.10M
Sep 28, 202614.2514.2614.2314.2514.25735.56K
Sep 25, 202614.2414.2514.2314.2414.24726.59K
Sep 24, 202614.2314.2514.2314.2414.24706.53K
Sep 23, 202614.2314.2514.2214.2314.23666.79K
Sep 22, 202614.2614.2614.2314.2314.231.20M
Sep 21, 202614.2514.2514.2114.2214.221.54M
Sep 18, 202614.2714.2914.2314.2414.183.68M
Sep 17, 202614.2814.3314.2714.2714.211.40M
Sep 16, 202614.2814.2814.2614.2614.20703.37K
Sep 15, 202614.2314.2814.2214.2714.21883.97K
Sep 14, 202614.3014.3014.2314.2314.171.75M
Sep 11, 202614.2514.2814.2414.2814.222.38M
Sep 10, 202614.2214.2414.2114.2314.171.64M
Sep 9, 202614.2114.2214.2114.2214.16955.01K
Sep 8, 202614.2014.2314.2014.2114.151.23M
Sep 4, 202614.2014.2214.2014.2114.151.11M
Sep 3, 202614.2014.2514.1814.2214.162.95M
Sep 2, 202614.2114.2114.1914.2014.142.29M
Sep 1, 202614.2214.2214.2014.2114.151.03M
Aug 31, 202614.2014.2114.1914.2014.141.94M
Aug 28, 202614.2014.2314.1914.2014.141.13M
Aug 27, 202614.2114.2214.2014.2014.141.22M
Aug 26, 202614.2314.2614.2114.2214.163.74M
Aug 25, 202614.2014.2714.2014.2514.194.12M
Aug 24, 202614.1614.2514.1514.2114.155.15M
Aug 21, 202614.1414.1514.0414.0413.982.53M
Aug 20, 202614.1614.1714.1214.1314.073.06M
Aug 19, 202614.1814.1914.1514.1514.091.16M
Aug 18, 202614.1714.1714.1514.1614.10633.91K
Aug 17, 202614.1614.1814.1514.1514.091.30M
Aug 14, 202614.1614.1714.1414.1714.11956.97K
Aug 13, 202614.1514.1614.1314.1614.101.75M
Aug 12, 202614.1214.1514.1214.1314.072.41M
Aug 11, 202614.1214.1314.1114.1114.051.59M
Aug 10, 202614.1414.1614.1114.1114.053.39M
Aug 7, 202614.1414.1614.1114.1114.053.46M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.