Utz Brands Inc Class A Common Stock (UTZ)
13.81
-0.05 (-0.36%)
Utz Brands Inc is a leading manufacturer and marketer of snack foods, specializing in a diverse range of savory products that include potato chips, pretzels, cheese balls, and other popular snacks
The company is known for its commitment to quality and innovation, producing a variety of beloved brands that cater to consumers' cravings for tasty and convenient snack options. With a strong presence in the snack food market, Utz focuses on delivering flavorful experiences while maintaining a dedication to sustainability and community engagement. Their products are widely available through various retail channels, making it easy for snack enthusiasts to enjoy their offerings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 13.99 | 14.28 | 13.72 | 13.81 | 1,714,437 | 13.81 |
| 3/03/2025 | 13.53 | 14.02 | 13.53 | 13.86 | 1,145,434 | 13.86 |
| 2/28/2025 | 13.63 | 13.77 | 13.49 | 13.62 | 1,200,266 | 13.62 |
| 2/27/2025 | 13.67 | 13.71 | 13.51 | 13.55 | 945,716 | 13.55 |
| 2/26/2025 | 14.26 | 14.26 | 13.70 | 13.74 | 841,759 | 13.74 |
| 2/25/2025 | 14.17 | 14.43 | 14.08 | 14.14 | 1,178,517 | 14.14 |
| 2/24/2025 | 14.02 | 14.31 | 13.81 | 13.91 | 1,002,639 | 13.91 |
| 2/21/2025 | 13.98 | 14.48 | 13.96 | 14.10 | 1,147,126 | 14.10 |
| 2/20/2025 | 13.66 | 14.55 | 13.66 | 13.85 | 1,896,223 | 13.85 |
| 2/19/2025 | 13.20 | 13.51 | 13.08 | 13.47 | 1,593,183 | 13.47 |
| 2/18/2025 | 13.22 | 13.31 | 12.83 | 13.18 | 1,424,299 | 13.18 |
| 2/14/2025 | 13.90 | 13.98 | 13.28 | 13.36 | 833,361 | 13.36 |
| 2/13/2025 | 13.77 | 13.90 | 13.43 | 13.83 | 542,354 | 13.83 |
| 2/12/2025 | 13.54 | 13.79 | 13.54 | 13.69 | 742,034 | 13.69 |
| 2/11/2025 | 13.67 | 13.85 | 13.56 | 13.76 | 659,405 | 13.76 |
| 2/10/2025 | 13.35 | 13.69 | 13.26 | 13.67 | 676,018 | 13.67 |
| 2/07/2025 | 13.60 | 13.69 | 13.27 | 13.37 | 583,834 | 13.37 |
| 2/06/2025 | 13.51 | 13.76 | 13.36 | 13.53 | 803,460 | 13.53 |
| 2/05/2025 | 13.19 | 13.38 | 13.08 | 13.35 | 689,038 | 13.35 |
| 2/04/2025 | 13.19 | 13.28 | 12.71 | 13.23 | 1,408,953 | 13.23 |
| 2/03/2025 | 13.19 | 13.28 | 12.91 | 13.25 | 1,073,673 | 13.25 |
| 1/31/2025 | 13.36 | 13.67 | 13.26 | 13.36 | 832,644 | 13.36 |
| 1/30/2025 | 13.57 | 13.58 | 13.29 | 13.47 | 771,632 | 13.47 |
| 1/29/2025 | 13.69 | 13.70 | 13.33 | 13.42 | 1,090,915 | 13.42 |
| 1/28/2025 | 13.53 | 13.87 | 13.43 | 13.74 | 1,793,156 | 13.74 |
| 1/27/2025 | 13.50 | 13.70 | 13.43 | 13.53 | 2,112,840 | 13.53 |
| 1/24/2025 | 13.80 | 13.83 | 13.20 | 13.25 | 3,260,030 | 13.25 |
| 1/23/2025 | 13.50 | 13.94 | 13.48 | 13.89 | 764,001 | 13.89 |
| 1/22/2025 | 13.89 | 13.91 | 13.51 | 13.55 | 1,094,310 | 13.55 |
| 1/21/2025 | 14.27 | 14.35 | 13.60 | 13.95 | 961,431 | 13.95 |
| 1/17/2025 | 13.96 | 14.35 | 13.86 | 14.24 | 806,395 | 14.24 |
| 1/16/2025 | 13.68 | 13.93 | 13.36 | 13.92 | 953,945 | 13.92 |
| 1/15/2025 | 13.82 | 14.07 | 13.62 | 13.87 | 1,147,151 | 13.87 |
| 1/14/2025 | 13.94 | 14.08 | 13.37 | 13.61 | 1,698,829 | 13.61 |
| 1/13/2025 | 13.44 | 13.97 | 13.37 | 13.93 | 1,296,538 | 13.93 |
| 1/10/2025 | 13.91 | 14.20 | 13.37 | 13.44 | 1,296,824 | 13.44 |
| 1/08/2025 | 14.35 | 14.35 | 13.46 | 14.15 | 1,946,718 | 14.15 |
| 1/07/2025 | 14.50 | 14.78 | 14.35 | 14.49 | 891,176 | 14.49 |
| 1/06/2025 | 14.94 | 15.03 | 14.39 | 14.40 | 966,499 | 14.40 |
| 1/03/2025 | 15.16 | 15.21 | 14.77 | 15.02 | 1,140,305 | 15.02 |
| 1/02/2025 | 15.70 | 15.79 | 15.11 | 15.15 | 598,416 | 15.15 |
| 12/31/2024 | 15.46 | 0.00 | 15.66 | 15.66 | 0 | 15.66 |
| 12/30/2024 | 15.53 | 15.60 | 15.33 | 15.46 | 821,201 | 15.46 |
| 12/27/2024 | 15.69 | 15.84 | 15.41 | 15.57 | 539,701 | 15.57 |
| 12/26/2024 | 15.55 | 15.98 | 15.55 | 15.70 | 571,309 | 15.70 |
| 12/24/2024 | 15.56 | 15.71 | 15.47 | 15.66 | 372,638 | 15.66 |
| 12/23/2024 | 15.73 | 15.94 | 15.45 | 15.54 | 631,383 | 15.54 |
| 12/20/2024 | 15.76 | 16.07 | 15.69 | 15.84 | 1,317,452 | 15.84 |
| 12/19/2024 | 16.36 | 16.53 | 15.79 | 15.89 | 522,498 | 15.89 |
| 12/18/2024 | 16.89 | 16.99 | 16.38 | 16.40 | 609,234 | 16.40 |
| 12/17/2024 | 17.34 | 17.39 | 16.89 | 16.96 | 539,802 | 16.96 |
| 12/16/2024 | 17.61 | 17.77 | 17.37 | 17.42 | 482,999 | 17.42 |
| 12/13/2024 | 17.26 | 17.78 | 17.15 | 17.74 | 710,890 | 17.68 |
| 12/12/2024 | 17.25 | 17.31 | 17.06 | 17.25 | 372,721 | 17.19 |
| 12/11/2024 | 17.55 | 17.60 | 17.19 | 17.20 | 552,599 | 17.14 |
| 12/10/2024 | 17.23 | 17.64 | 17.20 | 17.48 | 449,351 | 17.42 |
| 12/09/2024 | 17.03 | 17.40 | 16.94 | 17.30 | 363,770 | 17.24 |
| 12/06/2024 | 17.03 | 17.22 | 16.88 | 16.92 | 358,670 | 16.86 |
| 12/05/2024 | 17.19 | 17.33 | 16.70 | 16.82 | 531,847 | 16.76 |