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 | -1.25 | -7.84190715182 | 15.94 | 15.94 | 14.33 | 1053287 | 14.77908681 | CS |
| 4 | -1.95 | -11.71875 | 16.64 | 16.81 | 14.33 | 808200 | 15.35477772 | CS |
| 12 | -5.19 | -26.106639839 | 19.88 | 19.95 | 14.33 | 697397 | 17.12513136 | CS |
| 26 | -2.44 | -14.2440163456 | 17.13 | 20.04 | 14.33 | 743321 | 17.70014862 | CS |
| 52 | -2.34 | -13.7404580153 | 17.03 | 20.04 | 11.17 | 725427 | 16.01684483 | CS |
| 156 | -8.34 | -36.2136343899 | 23.03 | 23.415 | 11.17 | 610462 | 16.21228547 | CS |
| 260 | -4.26 | -22.4802110818 | 18.95 | 30.11 | 11.17 | 644172 | 17.69733611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 14.69 | 0.11 | 0.75 | 14.64 | 14.749 | 14.33 | 1213965 |
| 1721860800 | 14.58 | -0.03 | -0.21 | 14.51 | 14.94 | 14.46 | 1337758 |
| 1721774400 | 14.61 | -0.22 | -1.48 | 14.86 | 15.0925 | 14.55 | 1120608 |
| 1721688000 | 14.83 | -0.79 | -5.06 | 15.69 | 15.69 | 14.81 | 982966 |
| 1721428800 | 15.62 | -0.33 | -2.07 | 15.94 | 15.94 | 15.33 | 611136 |
| 1721342400 | 15.95 | -0.24 | -1.48 | 16.09 | 16.37 | 15.93 | 566476 |
| 1721256000 | 16.19 | 0.44 | 2.79 | 15.64 | 16.26 | 15.64 | 850379 |
| 1721169600 | 15.75 | 0.6 | 3.96 | 15.2 | 15.775 | 15.2 | 1083722 |
| 1721083200 | 15.15 | 0.09 | 0.60 | 15.13 | 15.439 | 15.05 | 825347 |
| 1720824000 | 15.06 | -0.3 | -1.95 | 15.48 | 15.63 | 14.85 | 919308 |
| 1720737600 | 15.36 | 0.4 | 2.67 | 15.09 | 15.47 | 14.88 | 912024 |
| 1720651200 | 14.96 | -0.33 | -2.16 | 15.28 | 15.365 | 14.94 | 788797 |
| 1720564800 | 15.29 | -1 | -6.14 | 16.34 | 16.3809 | 15.22 | 1128898 |
| 1720478400 | 16.29 | -0.21 | -1.27 | 16.53 | 16.559999 | 16.09 | 668040 |
| 1720219200 | 16.5 | 0.11 | 0.67 | 16.3 | 16.5 | 16.12 | 333728 |
| 1720040640 | 16.39 | 0.02 | 0.12 | 16.34 | 16.54 | 16.2864 | 233354 |
| 1719960000 | 16.37 | -0.27 | -1.62 | 16.64 | 16.719999 | 16.28 | 447231 |
| 1719873600 | 16.64 | -0.14 | -0.83 | 16.64 | 16.81 | 16.571 | 523870 |
| 1719614400 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1719528000 | 16.78 | 0.18 | 1.08 | 16.61 | 16.78 | 16.51 | 502420 |
| 1719441600 | 16.6 | -0.57 | -3.32 | 17.05 | 17.06 | 16.59 | 556796 |
| 1719355200 | 17.17 | -0.21 | -1.21 | 17.39 | 17.42 | 16.96 | 875481 |
| 1719268800 | 17.38 | -0.01 | -0.06 | 17.3 | 17.6 | 17.18 | 766091 |
| 1719009600 | 17.39 | 0.13 | 0.75 | 17.4 | 17.65 | 17.23 | 1057668 |
| 1718923200 | 17.26 | -0.19 | -1.09 | 17.34 | 17.73 | 17.22 | 705134 |
| 1718750400 | 17.45 | -0.51 | -2.84 | 17.92 | 18.07 | 17.43 | 514074 |
| 1718664000 | 17.96 | 0.26 | 1.47 | 17.57 | 17.97 | 17.54 | 359743 |
| 1718404800 | 17.7 | -0.15 | -0.84 | 17.78 | 17.9 | 17.482 | 662142 |
| 1718318400 | 17.85 | -0.47 | -2.57 | 18.3 | 18.3 | 17.76 | 473821 |
| 1718232000 | 18.32 | 0.21 | 1.16 | 18.33 | 18.545 | 18.16 | 628295 |
| 1718145600 | 18.11 | -0.03 | -0.17 | 18.12 | 18.2 | 17.98 | 576442 |
| 1718059200 | 18.14 | -0.29 | -1.57 | 18.33 | 18.37 | 18.015 | 491059 |
| 1717800000 | 18.43 | -0.2 | -1.07 | 18.61 | 18.72 | 18.36 | 378362 |
| 1717713600 | 18.63 | -0.09 | -0.48 | 18.77 | 18.89 | 18.55 | 345285 |
| 1717627200 | 18.72 | 0.24 | 1.30 | 18.51 | 18.86 | 18.37 | 499441 |
| 1717540800 | 18.48 | 0.11 | 0.60 | 18.34 | 18.52 | 18.23 | 358062 |
| 1717454400 | 18.37 | -0.17 | -0.92 | 18.64 | 18.75 | 18.17 | 505159 |
| 1717195200 | 18.54 | 0.24 | 1.31 | 18.37 | 18.56 | 18.14 | 605761 |
| 1717108800 | 18.3 | 0.2 | 1.10 | 18.17 | 18.51 | 18.17 | 681923 |
| 1717022400 | 18.1 | 0.18 | 1.00 | 17.82 | 18.13 | 17.7 | 621199 |
| 1716936000 | 17.92 | -0.18 | -0.99 | 18.06 | 18.17 | 17.775 | 689318 |
| 1716590400 | 18.1 | 0.09 | 0.50 | 18.02 | 18.17 | 18.02 | 438536 |
| 1716504000 | 18.01 | -0.13 | -0.72 | 18.16 | 18.19 | 17.87 | 460488 |
| 1716417600 | 18.14 | -0.17 | -0.93 | 18.24 | 18.34 | 18.05 | 531936 |
| 1716331200 | 18.31 | 0.2 | 1.10 | 18.11 | 18.36 | 17.93 | 585062 |
| 1716244800 | 18.11 | 0.05 | 0.28 | 18.06 | 18.27 | 17.975 | 389341 |
| 1715985600 | 18.06 | -0.17 | -0.93 | 18.25 | 18.385 | 18.001 | 377725 |
| 1715899200 | 18.23 | 0.13 | 0.72 | 18.14 | 18.43 | 17.98 | 669523 |
| 1715812800 | 18.1 | -0.6 | -3.21 | 18.71 | 18.71 | 17.93 | 764480 |
| 1715726400 | 18.7 | 0.33 | 1.80 | 18.49 | 18.73 | 18.28 | 733139 |
| 1715640000 | 18.37 | 0.05 | 0.27 | 18.48 | 18.71 | 18.24 | 803048 |
| 1715380800 | 18.32 | -0.1 | -0.54 | 18.41 | 18.54 | 18.25 | 650910 |
| 1715294400 | 18.42 | -0.13 | -0.70 | 18.57 | 18.6 | 18.03 | 1039645 |
| 1715208000 | 18.55 | -0.42 | -2.21 | 18.84 | 19.01 | 18.43 | 626740 |
| 1715121600 | 18.97 | -0.29 | -1.51 | 19.3 | 19.6399 | 18.94 | 754793 |
| 1715035200 | 19.26 | 0.02 | 0.10 | 19.63 | 19.63 | 19.05 | 1660120 |
| 1714776000 | 19.24 | -0.31 | -1.59 | 19.88 | 19.95 | 19.08 | 1167470 |
| 1714689600 | 19.55 | 1.42 | 7.83 | 18.4 | 20.04 | 18 | 2385668 |
| 1714603200 | 18.13 | 0.1 | 0.55 | 18 | 18.4 | 17.8692 | 1229797 |
| 1714516800 | 18.03 | -0.12 | -0.66 | 18.15 | 18.365 | 17.96 | 1153429 |
| 1714430400 | 18.15 | -0.46 | -2.47 | 18.61 | 18.72 | 17.79 | 715560 |
| 1714171200 | 18.61 | -0.14 | -0.75 | 18.67 | 18.7899 | 18.505 | 352986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
