Register to chat with like-minded investors on our interactive forums.
UTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 19.24 | -0.31 | -1.59% | 19.88 | 19.95 | 19.08 | 1,167,470 |
| May 02 2024 | 19.55 | 1.42 | 7.83% | 18.40 | 20.04 | 18.00 | 2,385,668 |
| May 01 2024 | 18.13 | 0.10 | 0.55% | 18.00 | 18.40 | 17.8692 | 1,229,797 |
| Apr 30 2024 | 18.03 | -0.12 | -0.66% | 18.15 | 18.365 | 17.96 | 1,153,429 |
| Apr 29 2024 | 18.15 | -0.46 | -2.47% | 18.61 | 18.72 | 17.79 | 715,560 |
| Apr 26 2024 | 18.61 | -0.14 | -0.75% | 18.67 | 18.7899 | 18.505 | 352,986 |
| Apr 25 2024 | 18.75 | 0.01 | 0.05% | 18.74 | 18.97 | 18.56 | 746,748 |
| Apr 24 2024 | 18.74 | 0.48 | 2.63% | 18.12 | 18.83 | 18.09 | 876,563 |
| Apr 23 2024 | 18.26 | 0.24 | 1.33% | 18.02 | 18.39 | 17.99 | 422,057 |
| Apr 22 2024 | 18.02 | 0.60 | 3.44% | 17.56 | 18.15 | 17.46 | 569,006 |
| Apr 19 2024 | 17.42 | -0.18 | -1.02% | 17.50 | 17.65 | 17.00 | 619,909 |
| Apr 18 2024 | 17.60 | 0.25 | 1.44% | 17.45 | 17.75 | 17.35 | 399,914 |
| Apr 17 2024 | 17.35 | 0.18 | 1.05% | 17.33 | 17.535 | 17.24 | 505,004 |
| Apr 16 2024 | 17.17 | 0.18 | 1.06% | 17.05 | 17.33 | 17.05 | 440,883 |
| Apr 15 2024 | 16.99 | -0.16 | -0.93% | 17.15 | 17.22 | 16.93 | 361,590 |
| Apr 12 2024 | 17.15 | -0.29 | -1.66% | 17.33 | 17.33 | 16.975 | 399,064 |
| Apr 11 2024 | 17.44 | -0.14 | -0.80% | 17.68 | 17.70 | 17.33 | 464,088 |
| Apr 10 2024 | 17.58 | 0.06 | 0.34% | 17.21 | 17.67 | 17.07 | 773,485 |
| Apr 09 2024 | 17.52 | -0.10 | -0.57% | 17.56 | 17.68 | 17.29 | 1,085,255 |
| Apr 08 2024 | 17.62 | 0.29 | 1.67% | 17.36 | 17.89 | 17.32 | 711,171 |
| Apr 05 2024 | 17.33 | 0.08 | 0.46% | 17.30 | 17.47 | 17.12 | 652,825 |
| Apr 04 2024 | 17.25 | -0.14 | -0.81% | 17.46 | 17.55 | 17.165 | 736,565 |
| Apr 03 2024 | 17.39 | -0.84 | -4.61% | 18.24 | 18.24 | 17.38 | 776,267 |
| Apr 02 2024 | 18.23 | -0.38 | -2.04% | 18.28 | 18.375 | 18.11 | 617,642 |
| Apr 01 2024 | 18.61 | 0.17 | 0.92% | 18.69 | 18.80 | 18.32 | 485,762 |
| Mar 28 2024 | 18.44 | 0.13 | 0.71% | 18.31 | 18.58 | 18.31 | 551,186 |
| Mar 27 2024 | 18.31 | 0.20 | 1.10% | 18.23 | 18.55 | 18.23 | 718,896 |
| Mar 26 2024 | 18.11 | -0.02 | -0.11% | 18.21 | 18.30 | 18.11 | 529,197 |
| Mar 25 2024 | 18.13 | -0.44 | -2.37% | 18.57 | 18.68 | 18.125 | 541,267 |
| Mar 22 2024 | 18.57 | 0.23 | 1.25% | 18.39 | 18.81 | 18.32 | 403,335 |
| Mar 21 2024 | 18.34 | -0.07 | -0.38% | 18.39 | 18.79 | 18.28 | 574,808 |
| Mar 20 2024 | 18.41 | -0.06 | -0.32% | 18.50 | 18.73 | 18.15 | 594,186 |
| Mar 19 2024 | 18.47 | 0.55 | 3.07% | 17.90 | 18.48 | 17.83 | 805,218 |
| Mar 18 2024 | 17.92 | -0.30 | -1.65% | 17.99 | 18.295 | 17.90 | 621,273 |
| Mar 15 2024 | 18.22 | 0.26 | 1.45% | 17.83 | 18.35 | 17.83 | 1,350,367 |
| Mar 14 2024 | 17.96 | 0.25 | 1.41% | 18.17 | 18.49 | 17.88 | 1,496,761 |
| Mar 13 2024 | 17.71 | -0.58 | -3.17% | 18.35 | 18.50 | 17.55 | 815,394 |
| Mar 12 2024 | 18.29 | 0.41 | 2.29% | 17.88 | 18.35 | 17.57 | 1,260,270 |
| Mar 11 2024 | 17.88 | 0.04 | 0.22% | 17.83 | 18.15 | 17.83 | 637,373 |
| Mar 08 2024 | 17.84 | 0.27 | 1.54% | 17.56 | 17.935 | 17.56 | 466,705 |
| Mar 07 2024 | 17.57 | -0.09 | -0.51% | 17.76 | 17.82 | 17.41 | 733,017 |
| Mar 06 2024 | 17.66 | 0.05 | 0.28% | 17.65 | 17.81 | 17.31 | 740,859 |
| Mar 05 2024 | 17.61 | -0.37 | -2.06% | 17.89 | 17.98 | 17.39 | 949,374 |
| Mar 04 2024 | 17.98 | 0.46 | 2.63% | 17.46 | 17.99 | 17.38 | 941,477 |
| Mar 01 2024 | 17.52 | -0.17 | -0.96% | 18.01 | 18.01 | 17.31 | 1,169,534 |
| Feb 29 2024 | 17.69 | -0.65 | -3.54% | 17.98 | 18.66 | 17.28 | 3,094,853 |
| Feb 28 2024 | 18.34 | -0.14 | -0.76% | 18.43 | 18.68 | 18.285 | 880,467 |
| Feb 27 2024 | 18.48 | -0.31 | -1.65% | 18.86 | 19.00 | 18.475 | 713,824 |
| Feb 26 2024 | 18.79 | -0.36 | -1.88% | 19.12 | 19.20 | 18.74 | 420,510 |
| Feb 23 2024 | 19.15 | 0.08 | 0.42% | 19.03 | 19.21 | 18.795 | 469,689 |
| Feb 22 2024 | 19.07 | 0.39 | 2.09% | 18.68 | 19.09 | 18.54 | 655,976 |
| Feb 21 2024 | 18.68 | 0.00 | 0.00% | 18.68 | 18.86 | 18.61 | 424,986 |
| Feb 20 2024 | 18.68 | -0.36 | -1.89% | 19.00 | 19.12 | 18.65 | 565,203 |
| Feb 16 2024 | 19.04 | -0.14 | -0.73% | 19.00 | 19.21 | 18.885 | 1,162,612 |
| Feb 15 2024 | 19.18 | 0.56 | 3.01% | 18.67 | 19.19 | 18.67 | 619,723 |
| Feb 14 2024 | 18.62 | 0.20 | 1.09% | 18.53 | 18.65 | 18.09 | 571,908 |
| Feb 13 2024 | 18.42 | -0.56 | -2.95% | 18.60 | 18.64 | 18.285 | 688,724 |
| Feb 12 2024 | 18.98 | 0.55 | 2.98% | 18.41 | 19.08 | 18.40 | 677,263 |
| Feb 09 2024 | 18.43 | 0.25 | 1.38% | 18.21 | 18.46 | 18.00 | 841,317 |
| Feb 08 2024 | 18.18 | 0.46 | 2.60% | 17.74 | 18.32 | 17.64 | 657,830 |
| Feb 07 2024 | 17.72 | -0.45 | -2.48% | 18.17 | 18.215 | 17.645 | 829,740 |
| Feb 06 2024 | 18.17 | -0.38 | -2.05% | 18.49 | 18.62 | 17.98 | 777,776 |
| Feb 05 2024 | 18.55 | -0.04 | -0.22% | 18.53 | 18.61 | 18.30 | 664,764 |
