Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 14.15 | -0.34 | -2.35% | 14.35 | 14.35 | 13.46 | 1,946,640 |
| Jan 07 2025 | 14.49 | 0.09 | 0.62% | 14.50 | 14.78 | 14.35 | 891,176 |
| Jan 06 2025 | 14.40 | -0.62 | -4.13% | 14.94 | 15.03 | 14.39 | 966,386 |
| Jan 03 2025 | 15.02 | -0.13 | -0.86% | 15.21 | 15.21 | 14.77 | 1,140,305 |
| Jan 02 2025 | 15.15 | -0.51 | -3.26% | 15.70 | 15.79 | 15.11 | 598,416 |
| Dec 31 2024 | 15.66 | 0.20 | 1.29% | 15.50 | 15.72 | 15.47 | 760,210 |
| Dec 30 2024 | 15.46 | -0.11 | -0.71% | 15.53 | 15.60 | 15.3301 | 821,201 |
| Dec 27 2024 | 15.57 | -0.13 | -0.83% | 15.69 | 15.84 | 15.41 | 539,701 |
| Dec 26 2024 | 15.70 | 0.04 | 0.26% | 15.55 | 15.98 | 15.55 | 571,309 |
| Dec 24 2024 | 15.66 | 0.12 | 0.77% | 15.56 | 15.71 | 15.47 | 372,638 |
| Dec 23 2024 | 15.54 | -0.30 | -1.89% | 15.73 | 15.935 | 15.45 | 631,393 |
| Dec 20 2024 | 15.84 | -0.03 | -0.19% | 15.76 | 16.065 | 15.69 | 1,312,424 |
| Dec 19 2024 | 15.87 | -0.53 | -3.23% | 16.36 | 16.53 | 15.79 | 737,925 |
| Dec 18 2024 | 16.40 | -0.56 | -3.30% | 16.89 | 16.99 | 16.38 | 609,234 |
| Dec 17 2024 | 16.96 | -0.46 | -2.64% | 17.34 | 17.39 | 16.885 | 539,802 |
| Dec 16 2024 | 17.42 | -0.32 | -1.80% | 17.61 | 17.765 | 17.37 | 482,999 |
| Dec 13 2024 | 17.74 | 0.49 | 2.84% | 17.25 | 17.78 | 17.15 | 706,622 |
| Dec 12 2024 | 17.25 | 0.05 | 0.29% | 17.25 | 17.31 | 17.06 | 372,721 |
| Dec 11 2024 | 17.20 | -0.28 | -1.60% | 17.55 | 17.60 | 17.19 | 552,599 |
| Dec 10 2024 | 17.48 | 0.18 | 1.04% | 17.23 | 17.635 | 17.20 | 449,351 |
| Dec 09 2024 | 17.30 | 0.38 | 2.25% | 17.03 | 17.40 | 16.94 | 363,770 |
| Dec 06 2024 | 16.92 | 0.10 | 0.59% | 17.03 | 17.22 | 16.875 | 358,670 |
| Dec 05 2024 | 16.82 | -0.41 | -2.38% | 17.19 | 17.33 | 16.70 | 531,847 |
| Dec 04 2024 | 17.23 | 0.02 | 0.12% | 17.14 | 17.36 | 16.93 | 606,522 |
| Dec 03 2024 | 17.21 | -0.05 | -0.29% | 17.25 | 17.525 | 17.16 | 505,742 |
| Dec 02 2024 | 17.26 | -0.15 | -0.86% | 17.39 | 17.395 | 17.00 | 587,051 |
| Nov 29 2024 | 17.41 | 0.38 | 2.23% | 17.08 | 17.44 | 17.08 | 378,320 |
| Nov 27 2024 | 17.03 | 0.00 | 0.00% | 17.15 | 17.38 | 17.00 | 439,528 |
| Nov 26 2024 | 17.03 | -0.14 | -0.82% | 17.15 | 17.38 | 16.825 | 717,952 |
| Nov 25 2024 | 17.17 | 0.07 | 0.41% | 17.15 | 17.51 | 17.135 | 601,112 |
| Nov 22 2024 | 17.10 | 0.19 | 1.12% | 16.98 | 17.15 | 16.81 | 534,144 |
| Nov 21 2024 | 16.91 | 0.15 | 0.89% | 16.71 | 17.09 | 16.52 | 528,414 |
| Nov 20 2024 | 16.76 | 0.17 | 1.02% | 16.48 | 16.82 | 16.37 | 513,724 |
| Nov 19 2024 | 16.59 | 0.17 | 1.04% | 16.42 | 16.755 | 16.21 | 533,512 |
| Nov 18 2024 | 16.42 | 0.12 | 0.74% | 16.42 | 16.81 | 16.25 | 603,806 |
| Nov 15 2024 | 16.30 | -0.57 | -3.38% | 16.80 | 16.95 | 16.245 | 636,933 |
| Nov 14 2024 | 16.87 | 0.30 | 1.81% | 16.65 | 17.23 | 16.52 | 791,162 |
| Nov 13 2024 | 16.57 | -0.84 | -4.82% | 17.37 | 17.385 | 16.55 | 1,123,166 |
| Nov 12 2024 | 17.41 | 0.00 | 0.00% | 17.52 | 17.82 | 17.34 | 773,593 |
| Nov 11 2024 | 17.41 | -0.02 | -0.11% | 17.54 | 17.67 | 17.21 | 686,204 |
| Nov 08 2024 | 17.43 | 0.48 | 2.83% | 17.00 | 17.445 | 16.985 | 1,355,454 |
| Nov 07 2024 | 16.95 | -1.07 | -5.94% | 17.70 | 17.81 | 16.73 | 1,272,770 |
| Nov 06 2024 | 18.02 | 0.79 | 4.59% | 17.60 | 18.29 | 17.60 | 944,453 |
| Nov 05 2024 | 17.23 | -0.11 | -0.63% | 17.13 | 17.36 | 16.99 | 575,400 |
| Nov 04 2024 | 17.34 | -0.01 | -0.06% | 16.97 | 17.405 | 16.97 | 447,487 |
| Nov 01 2024 | 17.35 | 0.13 | 0.75% | 17.50 | 18.08 | 17.18 | 1,093,157 |
| Oct 31 2024 | 17.22 | 1.01 | 6.23% | 16.90 | 17.92 | 16.55 | 1,206,771 |
| Oct 30 2024 | 16.21 | -0.24 | -1.46% | 16.39 | 16.48 | 16.04 | 782,930 |
| Oct 29 2024 | 16.45 | -0.15 | -0.90% | 16.51 | 16.595 | 16.31 | 570,426 |
| Oct 28 2024 | 16.60 | 0.14 | 0.85% | 16.65 | 16.68 | 16.425 | 783,826 |
| Oct 25 2024 | 16.46 | -0.16 | -0.96% | 16.64 | 16.755 | 16.41 | 480,133 |
| Oct 24 2024 | 16.62 | -0.13 | -0.78% | 16.59 | 16.815 | 16.56 | 607,795 |
| Oct 23 2024 | 16.75 | 0.00 | 0.00% | 16.64 | 16.89 | 16.54 | 400,300 |
| Oct 22 2024 | 16.75 | -0.14 | -0.83% | 16.93 | 16.93 | 16.64 | 409,212 |
| Oct 21 2024 | 16.89 | -0.56 | -3.21% | 17.52 | 17.64 | 16.87 | 398,382 |
| Oct 18 2024 | 17.45 | -0.19 | -1.08% | 17.64 | 17.77 | 17.36 | 477,590 |
| Oct 17 2024 | 17.64 | 0.08 | 0.46% | 17.63 | 17.68 | 17.37 | 434,170 |
| Oct 16 2024 | 17.56 | 0.04 | 0.23% | 17.57 | 17.68 | 17.495 | 326,561 |
| Oct 15 2024 | 17.52 | 0.06 | 0.34% | 17.62 | 17.855 | 17.495 | 433,248 |
| Oct 14 2024 | 17.46 | 0.37 | 2.17% | 17.14 | 17.495 | 16.96 | 347,846 |
| Oct 11 2024 | 17.09 | 0.15 | 0.89% | 16.89 | 17.115 | 16.835 | 450,927 |
