Canada markets close in 4 hours 37 minutes

Utz Brands, Inc. (UTZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.97-0.14 (-0.77%)
As of 11:23AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202418.1118.1317.9717.9717.9772,573
May 20, 202418.0618.2717.9818.1118.11389,300
May 17, 202418.2518.3918.0018.0618.06377,700
May 16, 202418.1418.4317.9818.2318.23669,500
May 15, 202418.7118.7117.9318.1018.10764,500
May 14, 202418.4918.7318.2818.7018.70733,100
May 13, 202418.4818.7118.2418.3718.37803,000
May 10, 202418.4118.5418.2518.3218.32650,900
May 09, 202418.5718.6018.0318.4218.421,039,600
May 08, 202418.8419.0118.4318.5518.55626,700
May 07, 202419.3019.6418.9418.9718.97754,800
May 06, 202419.6319.6319.0519.2619.261,660,100
May 03, 202419.8819.9519.0819.2419.241,167,500
May 02, 202418.4020.0418.0019.5519.552,385,600
May 01, 202418.0018.4017.8718.1318.131,229,700
Apr 30, 202418.1518.3617.9618.0318.031,153,400
Apr 29, 202418.6118.7217.7918.1518.15715,600
Apr 26, 202418.6718.7918.5018.6118.61353,000
Apr 25, 202418.7418.9718.5618.7518.75749,000
Apr 24, 202418.1218.8318.0918.7418.74876,600
Apr 23, 202418.0218.3917.9918.2618.26422,100
Apr 22, 202417.5618.1517.4618.0218.02569,000
Apr 19, 202417.5017.6517.0017.4217.42619,600
Apr 18, 202417.4517.7517.3517.6017.60399,900
Apr 17, 202417.3317.5317.2417.3517.35505,000
Apr 16, 202417.0117.3316.6517.1717.17467,000
Apr 15, 202417.1517.2216.9316.9916.99361,600
Apr 12, 202417.3317.3316.9817.1517.15399,100
Apr 12, 20240.059 Dividend
Apr 11, 202417.6817.7017.3317.4417.38464,100
Apr 10, 202417.2817.6717.0517.5817.52780,200
Apr 09, 202417.5617.6817.2917.5217.461,085,300
Apr 08, 202417.3617.8917.3217.6217.56711,200
Apr 05, 202417.2817.4717.1217.3317.27657,300
Apr 04, 202417.4617.5517.1717.2517.19736,600
Apr 03, 202418.2418.2417.3817.3917.33776,300
Apr 02, 202418.4818.4818.1118.2318.17641,100
Apr 01, 202418.6918.8018.3218.6118.55485,800
Mar 28, 202418.3118.5818.3118.4418.38551,200
Mar 27, 202418.2318.5518.2318.3118.25718,900
Mar 26, 202418.2118.3018.1118.1118.05529,200
Mar 25, 202418.5718.6818.1318.1318.07541,300
Mar 22, 202418.3918.8118.3218.5718.51403,300
Mar 21, 202418.3918.7918.2818.3418.28574,600
Mar 20, 202418.5018.7318.1518.4118.35594,200
Mar 19, 202417.9018.4817.8318.4718.41805,200
Mar 18, 202417.9918.3017.9017.9217.86621,300
Mar 15, 202417.8318.3517.8318.2218.161,354,600
Mar 14, 202418.1718.4917.8817.9617.901,496,700
Mar 13, 202418.3518.5017.5517.7117.65815,400
Mar 12, 202417.7818.3517.5718.2918.231,260,300
Mar 11, 202417.8318.1517.8317.8817.82637,400
Mar 08, 202417.5617.9317.5617.8417.78466,700
Mar 07, 202417.7617.8217.4117.5717.51733,000
Mar 06, 202417.6517.8117.3117.6617.60740,900
Mar 05, 202417.8917.9817.3917.6117.55949,400
Mar 04, 202417.4617.9917.3817.9817.92941,500
Mar 01, 202418.0118.0117.3117.5217.461,169,500
Feb 29, 202417.9818.6617.2817.6917.633,094,900
Feb 28, 202418.4318.6818.2818.3418.28880,500
Feb 27, 202418.8619.0018.4818.4818.42713,800
Feb 26, 202419.1219.2018.7418.7918.73420,500
Feb 23, 202419.0319.2118.8019.1519.09469,700
Feb 22, 202418.6819.0918.5419.0719.01656,000
Feb 21, 202418.6818.8618.6118.6818.62425,000
Feb 20, 202419.0019.1218.6518.6818.62565,200
Feb 16, 202419.0019.2118.8919.0418.981,162,600
Feb 15, 202418.6719.1918.6719.1819.12619,700
Feb 14, 202418.5318.6518.0918.6218.56571,900
Feb 13, 202418.5718.6418.2818.4218.36707,400
Feb 12, 202418.4119.0818.4118.9818.92677,300
Feb 09, 202418.2118.4618.0018.4318.37841,300
Feb 08, 202417.7418.3217.7218.1818.12657,800
Feb 07, 202418.1718.1717.6517.7217.66829,700
Feb 06, 202418.4918.6217.9818.1718.11777,800
Feb 05, 202418.5318.6118.3018.5518.49664,800
Feb 02, 202418.0518.7017.9418.5918.53697,500
Feb 01, 202417.8418.2017.6218.1918.13818,600
Jan 31, 202417.4617.9017.3117.7017.641,512,000
Jan 30, 202417.4017.7317.3817.6317.57570,700
Jan 29, 202417.2417.6117.1417.3917.33636,300
Jan 26, 202417.1317.4217.0617.4117.35698,100
Jan 25, 202416.6417.0716.6317.0116.95751,300
Jan 24, 202416.6916.7216.4516.4916.43500,900
Jan 23, 202416.6116.7916.3916.5816.52590,700
Jan 22, 202416.2416.5216.2216.4616.40630,900
Jan 19, 202416.4516.4515.9316.1416.09976,000
Jan 18, 202416.4516.4516.1816.3916.33587,200
Jan 17, 202416.2916.6216.2916.4316.37656,400
Jan 16, 202416.2516.4816.1016.4716.41836,500
Jan 12, 202416.5416.6316.1016.2516.201,038,300
Jan 11, 202416.6416.6916.2216.3816.32965,600
Jan 10, 202417.1417.3516.5216.6116.551,124,100
Jan 09, 202417.2517.5817.0217.2517.19887,100
Jan 08, 202417.1617.5816.9517.3917.331,098,000
Jan 05, 202417.2517.7617.1617.1717.111,453,300
Jan 04, 202417.0717.4016.9717.2817.221,293,900
Jan 03, 202416.7417.4916.5117.0516.991,508,300
Jan 02, 202416.0316.6415.9616.3716.31783,500
Dec 29, 202316.1916.3016.0716.2416.19617,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...