NYSE - Delayed Quote USD

Utz Brands, Inc. (UTZ)

Time to buy UTZ?
12.97
+0.11
+(0.86%)
At close: May 16 at 4:00:02 PM EDT
12.95
-0.02
(-0.15%)
After hours: May 16 at 5:30:01 PM EDT
Time to buy UTZ?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202512.8912.9712.7212.9712.97985,200
May 15, 202512.6212.9012.6212.8612.861,158,600
May 14, 202512.5512.7412.4312.5912.591,169,500
May 13, 202512.4012.8112.2312.6112.611,558,100
May 12, 202512.5512.6912.3612.3812.381,322,000
May 9, 202512.4612.7112.2712.4712.471,595,800
May 8, 202512.1512.4112.0112.3512.351,240,700
May 7, 202512.1012.2311.7712.1112.111,730,100
May 6, 202511.8812.1911.6912.1212.122,414,300
May 5, 202511.9711.9711.5311.6211.621,916,600
May 2, 202512.1512.2211.7011.9111.912,900,400
May 1, 202512.9013.2211.9012.1412.145,103,000
Apr 30, 202513.4513.5213.1413.2913.291,198,900
Apr 29, 202513.1313.3912.9613.3713.37723,700
Apr 28, 202513.3313.4113.0513.2013.20748,900
Apr 25, 202513.6613.7113.1113.3813.38860,800
Apr 24, 202513.8513.8813.4413.7113.711,412,500
Apr 23, 202513.5213.6213.2013.3913.391,186,700
Apr 22, 202513.5213.7213.4113.5813.581,083,500
Apr 21, 202513.6813.8113.4713.8113.81749,200
Apr 17, 202513.3413.7413.0113.7213.722,267,800
Apr 16, 202514.1214.1213.4913.5713.571,147,900
Apr 15, 202513.7114.2013.6414.1114.112,088,400
Apr 14, 202513.2213.7513.1313.7413.741,398,500
Apr 11, 202512.8513.2312.8313.2013.201,293,400
Apr 10, 202512.7612.9612.6212.8812.881,282,400
Apr 9, 202512.3513.1412.1512.8312.831,327,000
Apr 8, 202513.3813.5412.5412.5812.581,387,100
Apr 7, 2025 0.072 Dividend
Apr 7, 202513.6513.7013.1913.2213.221,215,200
Apr 4, 202514.1314.6114.0114.0313.961,742,500
Apr 3, 202514.0214.5513.9714.2914.221,579,200
Apr 2, 202514.1614.2413.9614.0313.96816,300
Apr 1, 202514.0814.4314.0214.2314.16920,100
Mar 31, 202514.1114.4414.0514.0814.011,087,200
Mar 28, 202514.2114.2813.9714.0914.02926,400
Mar 27, 202513.8314.1413.7714.1214.05791,000
Mar 26, 202513.6513.8113.5213.7913.72855,500
Mar 25, 202513.6913.7613.5213.6713.60971,800
Mar 24, 202513.7313.8113.5613.7013.63959,800
Mar 21, 202513.6113.7413.4213.7313.661,598,100
Mar 20, 202513.4313.7313.3413.5913.521,201,700
Mar 19, 202513.2513.5612.9613.5513.481,840,800
Mar 18, 202513.4613.6213.2513.3113.241,004,200
Mar 17, 202513.2413.5613.2113.4713.40696,700
Mar 14, 202513.3913.4413.2213.3013.23672,800
Mar 13, 202513.6613.7313.2013.4213.35871,800
Mar 12, 202513.6813.7213.3613.6113.541,276,900
Mar 11, 202513.9714.0313.5313.8313.76926,900
Mar 10, 202514.0914.5713.9213.9613.891,097,400
Mar 7, 202513.7814.4113.7814.0113.943,299,700
Mar 6, 202513.7313.8713.2713.7813.712,170,000
Mar 5, 202513.7513.9713.6013.7413.67966,900
Mar 4, 202513.9914.2813.7213.8113.741,714,400
Mar 3, 202513.5314.0213.5313.8613.791,145,400
Feb 28, 202513.6313.7713.4913.6213.551,200,300
Feb 27, 202513.6713.7113.5113.5513.48945,700
Feb 26, 202514.2614.2613.7013.7413.67841,800
Feb 25, 202514.1714.4314.0814.1414.071,178,500
Feb 24, 202514.0214.3113.8113.9113.841,002,600
Feb 21, 202513.9814.4813.9614.1014.031,147,100
Feb 20, 202513.6614.5513.6613.8513.781,896,200
Feb 19, 202513.2013.5113.0813.4713.401,593,200
Feb 18, 202513.2213.3112.8313.1813.111,427,100
Feb 14, 202513.9013.9813.2813.3613.29833,400
Feb 13, 202513.7713.9013.4313.8313.76542,400
Feb 12, 202513.5413.7913.5413.6913.62741,800
Feb 11, 202513.6713.8513.5613.7613.69659,400
Feb 10, 202513.3513.6913.2613.6713.60676,000
Feb 7, 202513.6013.6913.2713.3713.30583,800
Feb 6, 202513.5113.7613.3613.5313.46803,500
Feb 5, 202513.1913.3813.0813.3513.28689,000
Feb 4, 202513.1913.2812.7113.2313.161,409,000
Feb 3, 202513.1913.2812.9113.2513.181,074,200
Jan 31, 202513.3613.6713.2613.3613.29832,600
Jan 30, 202513.5713.5813.2913.4713.40771,600
Jan 29, 202513.6913.7013.3313.4213.351,090,900
Jan 28, 202513.5313.8713.4313.7413.671,793,200
Jan 27, 202513.5013.7013.4313.5313.462,112,800
Jan 24, 202513.8013.8313.2013.2513.183,260,000
Jan 23, 202513.5013.9413.4813.8913.82764,000
Jan 22, 202513.8913.9113.5113.5513.481,094,300
Jan 21, 202514.2714.3513.6013.9513.88961,400
Jan 17, 202513.9614.3513.8614.2414.17806,400
Jan 16, 202513.6813.9313.3613.9213.85953,900
Jan 15, 202513.8214.0713.6213.8713.801,147,200
Jan 14, 202513.9414.0813.3613.6113.541,698,800
Jan 13, 202513.4413.9713.3713.9313.861,300,500
Jan 10, 202513.9114.2013.3713.4413.371,296,700
Jan 8, 202514.3514.3513.4614.1514.081,946,600
Jan 7, 202514.5014.7814.3514.4914.42891,200
Jan 6, 202514.9415.0314.3914.4014.33966,500
Jan 3, 202515.1615.2114.7715.0214.941,140,300
Jan 2, 202515.7015.7915.1115.1515.07598,400
Dec 31, 202415.5015.7215.4715.6615.58771,800
Dec 30, 202415.5315.6015.3315.4615.38821,200
Dec 27, 202415.6915.8415.4115.5715.49539,700
Dec 26, 202415.5515.9815.5515.7015.62571,300
Dec 24, 202415.5615.7115.4715.6615.58372,600
Dec 23, 202415.7315.9415.4515.5415.46631,400
Dec 20, 202415.7616.0715.6915.8415.761,317,500
Dec 19, 202416.3616.5315.7915.8715.79736,300
Dec 18, 202416.8916.9916.3816.4016.32609,200
Dec 17, 202417.3417.3916.8916.9616.87539,800
Dec 16, 2024 0.061 Dividend
Dec 16, 202417.6117.7617.3717.4217.33483,000
Dec 13, 202417.2617.7817.1517.7417.59710,900
Dec 12, 202417.2517.3117.0617.2517.10372,700
Dec 11, 202417.5517.6017.1917.2017.05552,600
Dec 10, 202417.2317.6417.2017.4817.33449,400
Dec 9, 202417.0317.4016.9417.3017.15363,800
Dec 6, 202417.0317.2216.8816.9216.78358,700
Dec 5, 202417.1917.3316.7016.8216.68531,800
Dec 4, 202417.1417.3616.9317.2317.08606,500
Dec 3, 202417.2517.5217.1617.2117.06505,700
Dec 2, 202417.3917.4017.0017.2617.11587,100
Nov 29, 202417.0817.4417.0817.4117.26378,300
Nov 27, 202417.1517.3817.0017.0316.88439,500
Nov 26, 202417.1517.3816.8317.0316.88718,000
Nov 25, 202417.1517.5117.1417.1717.02601,200
Nov 22, 202416.9817.1516.8117.1016.95534,100
Nov 21, 202416.7117.0916.5216.9116.77528,400
Nov 20, 202416.4816.8216.3716.7616.62513,700
Nov 19, 202416.4216.7516.2116.5916.45533,500
Nov 18, 202416.4216.8116.2516.4216.28603,800
Nov 15, 202416.8016.9516.2516.3016.16634,900
Nov 14, 202416.6517.2316.5216.8716.73792,300
Nov 13, 202417.3717.3816.5516.5716.431,123,100
Nov 12, 202417.5217.8217.3417.4117.26773,600
Nov 11, 202417.5417.6717.2117.4117.26686,200
Nov 8, 202417.0017.4416.9917.4317.281,355,500
Nov 7, 202417.7017.8116.7316.9516.811,272,800
Nov 6, 202417.6018.2917.6018.0217.87948,800
Nov 5, 202417.1317.3616.9917.2317.08575,400
Nov 4, 202416.9717.4116.9717.3417.19447,800
Nov 1, 202417.5018.0817.1817.3517.201,094,200
Oct 31, 202416.9017.9216.5517.2217.071,207,800
Oct 30, 202416.3916.4816.0416.2116.07782,900
Oct 29, 202416.5116.5916.3116.4516.31570,400
Oct 28, 202416.6516.6816.4216.6016.46783,800
Oct 25, 202416.6416.7516.4116.4616.32480,100
Oct 24, 202416.5916.8216.5616.6216.48607,800
Oct 23, 202416.6416.8916.5416.7516.61400,300
Oct 22, 202416.9316.9316.6416.7516.61409,200
Oct 21, 202417.5217.6416.8716.8916.75398,400
Oct 18, 202417.6417.7717.3617.4517.30477,600
Oct 17, 202417.6317.6817.3717.6417.49434,200
Oct 16, 202417.5717.6817.5017.5617.41326,600
Oct 15, 202417.6217.8517.5017.5217.37433,200
Oct 14, 202417.1417.5016.9617.4617.31347,700
Oct 11, 202416.8917.1116.8317.0916.94450,900
Oct 10, 202416.7216.9516.5916.9416.80396,500
Oct 9, 202417.1917.5316.5516.6716.53736,400
Oct 8, 202416.9517.2116.6417.2017.05499,400
Oct 7, 202417.0517.0516.6916.9016.76423,900
Oct 4, 202417.1517.3716.9617.0716.92536,300
Oct 3, 202417.4117.4116.9017.1316.98641,500
Oct 2, 202417.9318.0617.4517.5117.361,007,000
Oct 1, 202417.7518.1817.6318.0117.86788,500
Sep 30, 202417.8717.8717.4617.7017.55595,600
Sep 27, 202417.5917.9617.5017.8917.74350,000
Sep 26, 202417.6417.8517.3017.4917.34715,000
Sep 25, 202417.6117.8317.4917.6517.50544,000
Sep 24, 202417.1817.6517.1817.5917.44540,800
Sep 23, 202417.3617.6017.0917.2417.09664,100
Sep 20, 202418.1518.1517.5817.6417.491,145,700
Sep 19, 202418.4818.6318.0918.1417.98601,200
Sep 18, 202418.1418.8918.0818.6018.441,190,700
Sep 17, 202417.7718.4017.7718.2018.04654,100
Sep 16, 2024 0.07 Dividend
Sep 16, 202417.8517.9717.6417.7017.55411,200
Sep 13, 202417.5717.9417.5617.7517.53445,300
Sep 12, 202417.2718.0917.1417.5217.30369,000
Sep 11, 202417.6217.6517.1917.2917.07639,000
Sep 10, 202417.6517.9917.5017.7217.50593,800
Sep 9, 202417.6118.0817.5617.7217.501,031,400
Sep 6, 202417.6917.8817.4417.6817.46585,900
Sep 5, 202417.7017.8517.3517.6217.401,032,800
Sep 4, 202417.4718.0917.4717.9417.72944,000
Sep 3, 202416.7817.6916.7817.5317.31778,600
Aug 30, 202416.8717.1016.7616.8916.68333,400
Aug 29, 202416.8016.9016.5416.7316.52417,300
Aug 28, 202417.0017.1016.7116.7316.52475,100
Aug 27, 202417.0717.1916.9817.0016.79592,800
Aug 26, 202417.2017.2016.9117.0216.81482,800
Aug 23, 202416.9017.1816.8617.0416.83565,400
Aug 22, 202417.1717.2916.8316.9416.73741,400
Aug 21, 202417.1317.5617.0217.1016.89765,200
Aug 20, 202417.0617.0616.8216.9916.78460,300
Aug 19, 202416.9317.2016.7817.1016.891,344,700
Aug 16, 202416.8917.0316.7816.8916.68501,000
Aug 15, 202416.9517.1616.7016.8516.64808,300
Aug 14, 202416.6317.0916.5116.8516.64911,700
Aug 13, 202416.5416.7416.2616.4116.21678,800
Aug 12, 202417.1117.1616.2116.5116.30884,900
Aug 9, 202417.4617.6016.9817.2317.021,519,200
Aug 8, 202417.1517.5217.0317.4017.181,215,800
Aug 7, 202416.6617.3216.4117.0316.821,403,100
Aug 6, 202416.1717.0016.1016.6916.481,510,600
Aug 5, 202416.4516.5915.9816.2116.011,981,300
Aug 2, 202415.4116.3515.4116.2516.051,188,600
Aug 1, 202415.8616.4515.2415.7615.561,144,100
Jul 31, 202414.8715.1114.8014.8414.66869,400
Jul 30, 202414.5014.9514.5014.8814.69828,000
Jul 29, 202414.3214.5414.1714.5114.33798,600
Jul 26, 202414.7914.9014.4514.4614.28951,100
Jul 25, 202414.6414.7514.3314.6914.511,212,600
Jul 24, 202414.5114.9414.4614.5814.401,338,400
Jul 23, 202414.8615.0914.5514.6114.431,120,600
Jul 22, 202415.6915.6914.8114.8314.65982,900
Jul 19, 202415.9415.9415.3315.6215.43611,100
Jul 18, 202416.0916.3715.9315.9515.75566,500
Jul 17, 202415.6416.2615.6416.1915.99850,400
Jul 16, 202415.2015.7715.2015.7515.551,083,700
Jul 15, 202415.1315.4415.0515.1514.96825,300
Jul 12, 202415.4815.6314.8515.0614.87919,400
Jul 11, 202415.0915.4714.8815.3615.17912,000
Jul 10, 202415.2815.3614.9414.9614.77788,800
Jul 9, 202416.3416.3815.2215.2915.101,128,900
Jul 8, 202416.5316.5616.0916.2916.09668,000
Jul 5, 202416.3016.5016.1216.5016.29333,700
Jul 3, 202416.3416.5416.2916.3916.19233,400
Jul 2, 202416.6416.7216.2816.3716.17447,200
Jul 1, 202416.6416.8116.5716.6416.43523,900
Jun 28, 202416.9216.9716.4216.6416.431,780,800
Jun 27, 202416.6116.7916.5116.7816.57502,400
Jun 26, 202416.9917.0616.5916.6016.39556,800
Jun 25, 202417.3917.4216.9617.1716.96875,500
Jun 24, 202417.3017.6017.1817.3817.16766,100
Jun 21, 202417.4017.6517.3517.3917.171,061,700
Jun 20, 202417.3417.7317.2217.2617.04705,100
Jun 18, 202417.9218.0717.4317.4517.23514,100
Jun 17, 2024 0.08 Dividend
Jun 17, 202417.5717.9717.5417.9617.74359,700
Jun 14, 202417.7817.9017.4817.7017.40662,100
Jun 13, 202418.3018.3017.7617.8517.55473,800
Jun 12, 202418.3318.5518.1618.3218.01628,300
Jun 11, 202418.1218.2017.9818.1117.80576,400
Jun 10, 202418.3318.3718.0118.1417.83491,100
Jun 7, 202418.6118.7218.3618.4318.12378,400
Jun 6, 202418.7718.8918.5518.6318.31345,400
Jun 5, 202418.5118.8618.3718.7218.40499,400
Jun 4, 202418.3418.5218.2318.4818.17358,100
Jun 3, 202418.6418.7518.1718.3718.06505,200
May 31, 202418.3718.5618.1418.5418.23605,800
May 30, 202418.1718.5118.1718.3017.99682,400
May 29, 202417.8218.1317.7018.1017.79621,200
May 28, 202418.0618.1717.7717.9217.62692,000
May 24, 202418.0218.1718.0218.1017.79438,500
May 23, 202418.1618.1917.8718.0117.71460,500
May 22, 202418.2418.3418.0518.1417.83531,900
May 21, 202418.1118.3617.9318.3118.00585,400
May 20, 202418.0618.2717.9818.1117.80389,300
May 17, 202418.2518.3918.0018.0617.75377,700

Related Tickers

FLO Flowers Foods, Inc.
17.31
+1.41%
 
SFD Smithfield Foods, Inc.
23.32
+1.66%
 
THS TreeHouse Foods, Inc.
23.31
+2.42%
 
JJSF J&J Snack Foods Corp.
116.50
+0.31%
 
LW Lamb Weston Holdings, Inc.
53.85
+3.98%
 
HRL Hormel Foods Corporation
30.53
+1.23%
 
POST Post Holdings, Inc.
111.75
+1.21%
 
KLG WK Kellogg Co
18.26
+1.67%
 
CAG Conagra Brands, Inc.
22.98
+0.92%
 
CPB The Campbell's Company
35.52
+1.60%