Utz Brands Inc (UTZ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 1.25036347776 | 17.195 | 18.29 | 16.73 | 960723 | 17.39376922 | CS |
| 4 | -0.21 | -1.19182746879 | 17.62 | 18.29 | 16.04 | 680840 | 17.11873581 | CS |
| 12 | 0.35 | 2.05158264947 | 17.06 | 18.885 | 16.04 | 642227 | 17.3481241 | CS |
| 26 | -1.07 | -5.79004329004 | 18.48 | 18.89 | 14.17 | 714804 | 16.9426243 | CS |
| 52 | 5.25 | 43.1743421053 | 12.16 | 20.04 | 12.13 | 763295 | 16.92400971 | CS |
| 156 | 0.17 | 0.986078886311 | 17.24 | 20.04 | 11.17 | 614588 | 16.11452938 | CS |
| 260 | -1.54 | -8.12664907652 | 18.95 | 30.11 | 11.17 | 651667 | 17.65317733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 17.41 | -0.02 | -0.11 | 17.54 | 17.67 | 17.21 | 686204 |
| 1731109200 | 17.43 | 0.48 | 2.83 | 17 | 17.445 | 16.985 | 1355454 |
| 1731022800 | 16.95 | -1.07 | -5.94 | 17.7 | 17.81 | 16.73 | 1272770 |
| 1730936400 | 18.02 | 0.79 | 4.59 | 17.6 | 18.29 | 17.6 | 944453 |
| 1730850000 | 17.23 | -0.11 | -0.63 | 17.13 | 17.36 | 16.99 | 575400 |
| 1730763600 | 17.34 | -0.01 | -0.06 | 16.97 | 17.405 | 16.97 | 447487 |
| 1730500800 | 17.35 | 0.13 | 0.75 | 17.5 | 18.08 | 17.18 | 1093157 |
| 1730414400 | 17.22 | 1.01 | 6.23 | 16.9 | 17.92 | 16.55 | 1206771 |
| 1730328000 | 16.21 | -0.24 | -1.46 | 16.39 | 16.48 | 16.04 | 782930 |
| 1730241600 | 16.45 | -0.15 | -0.90 | 16.51 | 16.594999 | 16.309999 | 570426 |
| 1730155200 | 16.6 | 0.14 | 0.85 | 16.649999 | 16.68 | 16.425 | 783826 |
| 1729896000 | 16.46 | -0.16 | -0.96 | 16.64 | 16.754999 | 16.41 | 480133 |
| 1729809600 | 16.62 | -0.13 | -0.78 | 16.59 | 16.815 | 16.559999 | 607795 |
| 1729723200 | 16.75 | 0 | 0.00 | 16.64 | 16.89 | 16.54 | 400300 |
| 1729636800 | 16.75 | -0.14 | -0.83 | 16.93 | 16.93 | 16.64 | 409212 |
| 1729550400 | 16.89 | -0.56 | -3.21 | 17.52 | 17.64 | 16.87 | 398382 |
| 1729291200 | 17.45 | -0.19 | -1.08 | 17.64 | 17.77 | 17.36 | 477590 |
| 1729204800 | 17.64 | 0.08 | 0.46 | 17.63 | 17.68 | 17.37 | 434170 |
| 1729118400 | 17.56 | 0.04 | 0.23 | 17.57 | 17.68 | 17.495 | 326561 |
| 1729032000 | 17.52 | 0.06 | 0.34 | 17.62 | 17.855 | 17.495 | 433248 |
| 1728945600 | 17.46 | 0.37 | 2.17 | 17.14 | 17.495 | 16.96 | 347846 |
| 1728686400 | 17.09 | 0.15 | 0.89 | 16.89 | 17.115 | 16.835 | 450927 |
| 1728600000 | 16.94 | 0.27 | 1.62 | 16.719999 | 16.95 | 16.594999 | 396032 |
| 1728513600 | 16.67 | -0.53 | -3.08 | 17.19 | 17.535 | 16.55 | 736430 |
| 1728427200 | 17.2 | 0.3 | 1.78 | 16.95 | 17.21 | 16.64 | 499401 |
| 1728340800 | 16.9 | -0.17 | -1.00 | 17.05 | 17.05 | 16.69 | 423603 |
| 1728081600 | 17.07 | -0.06 | -0.35 | 17.15 | 17.37 | 16.96 | 536335 |
| 1727995200 | 17.13 | -0.38 | -2.17 | 17.41 | 17.41 | 16.9 | 641450 |
| 1727908800 | 17.51 | -0.5 | -2.78 | 17.93 | 18.055 | 17.45 | 1007018 |
| 1727822400 | 18.01 | 0.31 | 1.75 | 17.75 | 18.18 | 17.63 | 788453 |
| 1727736000 | 17.7 | -0.19 | -1.06 | 17.87 | 17.87 | 17.46 | 595575 |
| 1727476800 | 17.89 | 0.4 | 2.29 | 17.59 | 17.96 | 17.5 | 350008 |
| 1727390400 | 17.49 | -0.16 | -0.91 | 17.64 | 17.85 | 17.3 | 715006 |
| 1727304000 | 17.65 | 0.06 | 0.34 | 17.61 | 17.83 | 17.49 | 544047 |
| 1727217600 | 17.59 | 0.35 | 2.03 | 17.18 | 17.65 | 17.18 | 540757 |
| 1727131200 | 17.24 | -0.4 | -2.27 | 17.36 | 17.6 | 17.095 | 664141 |
| 1726872000 | 17.64 | -0.5 | -2.76 | 18.15 | 18.15 | 17.58 | 1145657 |
| 1726785600 | 18.14 | -0.46 | -2.47 | 18.48 | 18.63 | 18.09 | 601162 |
| 1726699200 | 18.6 | 0.4 | 2.20 | 18.14 | 18.885 | 18.08 | 1190738 |
| 1726612800 | 18.2 | 0.5 | 2.82 | 17.77 | 18.4 | 17.77 | 654163 |
| 1726526400 | 17.7 | -0.05 | -0.28 | 17.85 | 17.97 | 17.64 | 411184 |
| 1726267200 | 17.75 | 0.23 | 1.31 | 17.57 | 17.94 | 17.56 | 445081 |
| 1726180800 | 17.52 | 0.23 | 1.33 | 17.27 | 18.09 | 17.14 | 369042 |
| 1726094400 | 17.29 | -0.43 | -2.43 | 17.62 | 17.65 | 17.19 | 639030 |
| 1726008000 | 17.72 | 0 | 0.00 | 17.65 | 17.985 | 17.5 | 593817 |
| 1725921600 | 17.72 | 0.04 | 0.23 | 17.61 | 18.075 | 17.555 | 1031411 |
| 1725662400 | 17.68 | 0.06 | 0.34 | 17.69 | 17.88 | 17.44 | 585893 |
| 1725576000 | 17.62 | -0.32 | -1.78 | 17.7 | 17.85 | 17.35 | 1032829 |
| 1725489600 | 17.94 | 0.41 | 2.34 | 17.47 | 18.09 | 17.47 | 944157 |
| 1725403200 | 17.53 | 0.64 | 3.79 | 16.78 | 17.69 | 16.78 | 778274 |
| 1725057600 | 16.89 | 0.16 | 0.96 | 16.87 | 17.1 | 16.76 | 333361 |
| 1724971200 | 16.73 | 0 | 0.00 | 16.8 | 16.9 | 16.54 | 417408 |
| 1724884800 | 16.73 | -0.27 | -1.59 | 17 | 17.1 | 16.71 | 475053 |
| 1724798400 | 17 | -0.02 | -0.12 | 17.07 | 17.19 | 16.98 | 592799 |
| 1724712000 | 17.02 | -0.02 | -0.12 | 17.2 | 17.2 | 16.91 | 482830 |
| 1724452800 | 17.04 | 0.1 | 0.59 | 16.9 | 17.18 | 16.86 | 564527 |
| 1724366400 | 16.94 | -0.16 | -0.94 | 17.17 | 17.29 | 16.83 | 741358 |
| 1724280000 | 17.1 | 0.11 | 0.65 | 17.13 | 17.555 | 17.02 | 765239 |
| 1724193600 | 16.99 | -0.11 | -0.64 | 17.06 | 17.06 | 16.82 | 460342 |
| 1724107200 | 17.1 | 0.21 | 1.24 | 16.93 | 17.205 | 16.78 | 1344731 |
| 1723848000 | 16.89 | 0.04 | 0.24 | 16.89 | 17.03 | 16.78 | 500981 |
| 1723761600 | 16.85 | 0 | 0.00 | 16.95 | 17.16 | 16.7 | 808280 |
| 1723675200 | 16.85 | 0.44 | 2.68 | 16.629999 | 17.095 | 16.51 | 911657 |
| 1723588800 | 16.41 | -0.1 | -0.61 | 16.54 | 16.739999 | 16.26 | 678806 |
| 1723502400 | 16.51 | -0.72 | -4.18 | 17.11 | 17.16 | 16.21 | 884900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
