Utz Brands Inc Class A Common Stock (UTZ)

Historical Prices For Utz Brands Inc Class A Common Stock (UTZ)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	12.28	12.30	12.07	12.21	462,096	12.21
10/01/2025	12.14	12.37	12.05	12.30	760,119	12.30
9/30/2025	11.89	12.23	11.88	12.15	895,376	12.15
9/29/2025	12.10	12.10	11.73	11.85	1,054,200	11.85
9/26/2025	12.10	12.24	12.01	12.12	893,301	12.12
9/25/2025	12.52	12.52	11.73	12.07	1,205,911	12.07
9/24/2025	12.42	12.66	12.33	12.43	1,024,353	12.43
9/23/2025	12.85	12.88	12.40	12.45	959,896	12.45
9/22/2025	12.63	12.80	12.55	12.73	961,346	12.73
9/19/2025	12.84	12.84	12.62	12.77	1,166,007	12.77
9/18/2025	12.40	12.82	12.39	12.80	1,104,794	12.80
9/17/2025	12.79	12.85	12.42	12.44	861,817	12.44
9/16/2025	12.52	12.82	12.46	12.78	889,389	12.78
9/15/2025	12.88	12.92	12.51	12.52	662,925	12.52
9/12/2025	13.01	13.02	12.73	12.95	682,599	12.89
9/11/2025	12.99	13.18	12.95	13.01	732,498	12.95
9/10/2025	13.03	13.09	12.79	13.02	665,782	12.96
9/09/2025	13.54	13.65	13.10	13.11	923,280	13.05
9/08/2025	13.73	13.81	13.48	13.53	884,648	13.47
9/05/2025	13.70	13.94	13.67	13.85	577,245	13.78
9/04/2025	13.46	13.74	13.46	13.65	672,940	13.59
9/03/2025	13.30	13.48	13.21	13.39	764,778	13.33
9/02/2025	13.39	13.45	13.20	13.34	510,976	13.28
8/29/2025	13.46	13.55	13.36	13.42	571,762	13.36
8/28/2025	13.48	13.54	13.29	13.41	731,840	13.35
8/27/2025	13.22	13.52	13.22	13.49	663,473	13.43
8/26/2025	13.31	13.41	13.15	13.29	844,118	13.23
8/25/2025	13.27	13.55	13.17	13.34	969,293	13.28
8/22/2025	12.99	13.38	12.91	13.34	773,884	13.28
8/21/2025	12.92	13.01	12.80	12.90	440,693	12.84
8/20/2025	13.06	13.24	12.96	13.03	573,487	12.97
8/19/2025	12.90	13.07	12.81	12.96	678,896	12.90
8/18/2025	12.97	13.02	12.79	12.84	653,285	12.78
8/15/2025	13.27	13.35	12.90	12.93	662,071	12.87
8/14/2025	13.13	13.27	12.99	13.22	698,301	13.16
8/13/2025	12.86	13.31	12.76	13.20	1,233,601	13.14
8/12/2025	12.48	12.87	12.48	12.86	1,259,168	12.80
8/11/2025	12.83	12.89	12.38	12.47	964,281	12.41
8/08/2025	13.00	13.10	12.65	12.77	775,803	12.71
8/07/2025	13.06	13.17	12.83	13.01	532,580	12.95
8/06/2025	13.22	13.22	12.82	12.94	1,113,199	12.88
8/05/2025	13.70	13.70	13.14	13.22	1,624,883	13.16
8/04/2025	13.55	13.88	13.38	13.75	949,091	13.69
8/01/2025	12.92	13.68	12.77	13.64	1,720,018	13.58
7/31/2025	12.75	13.72	11.88	13.03	3,705,355	12.97
7/30/2025	14.41	14.44	13.80	13.93	1,230,635	13.86
7/29/2025	14.15	14.25	14.00	14.20	1,004,622	14.13
7/28/2025	14.18	14.28	13.93	14.09	984,374	14.02
7/25/2025	14.41	14.42	14.20	14.32	810,921	14.25
7/24/2025	14.44	14.53	14.34	14.46	798,399	14.39
7/23/2025	14.42	14.67	14.32	14.49	1,082,973	14.42
7/22/2025	14.07	14.56	13.97	14.43	1,288,722	14.36
7/21/2025	14.16	14.26	13.98	14.03	733,633	13.96
7/18/2025	14.17	14.26	13.98	14.04	838,312	13.97
7/17/2025	14.05	14.22	13.89	14.11	664,092	14.04
7/16/2025	13.73	13.98	13.64	13.93	717,653	13.86
7/15/2025	13.93	14.04	13.70	13.70	899,479	13.64
7/14/2025	13.74	13.95	13.63	13.91	860,583	13.84
7/11/2025	13.78	13.83	13.47	13.74	961,848	13.68
7/10/2025	13.01	13.86	12.95	13.78	1,567,517	13.72
7/09/2025	13.02	13.15	12.78	13.12	1,124,485	13.06
7/08/2025	12.80	13.13	12.76	13.03	1,961,437	12.97
7/07/2025	13.17	13.18	12.85	12.90	1,181,647	12.84
7/03/2025	13.30	13.36	13.05	13.18	714,176	13.12