Utz Brands Inc Class A Common Stock (UTZ)

8.2400
+0.5400 (7.01%)
NYSE· Last Trade: Jul 1st, 2:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20267.707.787.587.701,952,2907.70
6/29/20267.757.847.507.822,037,5967.82
6/26/20267.297.757.287.713,797,3587.71
6/25/20267.377.497.217.221,294,3367.22
6/24/20267.087.427.007.352,056,7967.35
6/23/20266.967.136.957.052,087,1577.05
6/22/20267.007.116.836.851,557,4196.85
6/18/20267.047.166.967.052,249,2666.99
6/17/20267.177.406.937.021,696,5956.96
6/16/20267.247.277.147.241,473,2297.18
6/15/20267.087.297.077.221,481,3907.16
6/12/20267.177.207.047.141,169,8987.08
6/11/20267.057.136.967.121,500,3477.06
6/10/20266.967.146.937.091,356,7187.03
6/09/20266.897.106.806.891,870,1686.83
6/08/20267.057.076.876.901,615,9886.84
6/05/20266.837.126.807.072,104,0107.01
6/04/20267.247.276.786.801,935,5626.74
6/03/20267.117.187.037.111,344,0997.05
6/02/20267.207.217.047.071,360,9027.01
6/01/20267.257.417.077.231,520,1147.17
5/29/20260.007.457.257.321,779,8147.25
5/28/20267.417.577.387.501,428,6427.43
5/27/20267.627.727.417.451,623,3787.38
5/26/20267.707.757.467.482,031,7477.41
5/22/20267.717.897.677.771,314,0017.70
5/21/20267.607.807.507.701,731,0347.63
5/20/20267.417.757.177.722,820,1227.65
5/19/20267.377.577.217.463,331,4097.39
5/18/20266.987.426.977.342,593,6027.27
5/15/20267.117.196.927.041,997,8026.98
5/14/20267.117.266.977.092,868,1697.03
5/13/20267.307.326.936.952,840,4066.89
5/12/20267.327.417.227.393,003,2317.32
5/11/20267.617.677.207.212,234,3987.15
5/08/20267.757.757.507.502,045,9137.43
5/07/20268.318.437.707.722,864,7537.65
5/06/20268.168.688.038.303,466,7608.23
5/05/20267.627.807.517.691,470,6577.62
5/04/20267.757.837.617.691,482,0687.62
5/01/20268.048.147.747.771,527,5927.70
4/30/20267.748.017.747.961,364,9317.89
4/29/20267.968.077.727.751,653,6297.68
4/28/20267.848.087.758.011,757,5577.94
4/27/20267.747.957.747.801,776,4447.73
4/24/20267.547.867.517.761,993,2757.69
4/23/20267.577.687.507.571,101,5597.50
4/22/20267.637.807.567.601,280,5267.53
4/21/20267.627.697.427.552,484,7347.48
4/20/20267.557.707.467.621,862,2137.55
4/17/20267.888.017.557.571,444,7677.50
4/16/20267.747.897.717.851,341,0327.78
4/15/20267.867.947.607.742,370,4087.67
4/14/20267.608.007.607.833,339,4577.76
4/13/20267.457.587.297.551,176,4267.48
4/10/20267.557.617.477.551,255,8727.42
4/09/20267.437.617.437.521,603,6667.39
4/08/20267.897.947.537.582,300,8417.45
4/07/20267.637.767.577.721,209,4777.59
4/06/20267.677.817.587.741,228,4707.61
4/02/20267.607.767.517.711,904,1437.58
4/01/20267.868.017.727.721,478,8367.59