NYSE:UTZ | Historical Stock Price | Utz Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.51$8.90$12.16$16.62$22.72$31.062018-11-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.06$22.18306,800——
2020-12-30$22.26$22.38333,500——
2020-12-29$22.47$22.59646,600——
2020-12-28$21.81$21.93372,900——
2020-12-24$22.29$22.41158,100——
2020-12-23$22.38$22.50532,300——
2020-12-22$22.85$22.981,113,600——
2020-12-21$21.74$21.86918,200——
2020-12-18$21.96$22.083,338,500——
2020-12-17$22.54$22.601,223,800——
2020-12-16$21.07$21.131,415,900——
2020-12-15$20.55$20.611,092,100——
2020-12-14$19.62$19.67681,100——
2020-12-11$19.08$19.13370,300——
2020-12-10$19.12$19.17497,700——
2020-12-09$19.23$19.28405,900——
2020-12-08$19.34$19.39698,900——
2020-12-07$19.63$19.68680,800——
2020-12-04$19.44$19.49424,000——
2020-12-03$19.49$19.54630,800——
2020-12-02$18.83$18.88760,700——
2020-12-01$19.13$19.181,131,000——
2020-11-30$20.18$20.241,287,200——
2020-11-27$20.19$20.25251,200——
2020-11-25$19.85$19.91587,200——
2020-11-24$20.14$20.201,523,100——
2020-11-23$19.55$19.601,832,300——
2020-11-20$19.39$19.441,035,400——
2020-11-19$19.10$19.15725,200——
2020-11-18$18.82$18.87756,600——
2020-11-17$18.62$18.67491,700——
2020-11-16$18.92$18.97705,800——
2020-11-13$18.61$18.661,431,400——
2020-11-12$18.20$18.252,127,400——
2020-11-11$17.14$17.19658,900——
2020-11-10$16.97$17.02717,600——
2020-11-09$17.01$17.06509,000——
2020-11-06$17.28$17.33423,400——
2020-11-05$17.75$17.80888,000——
2020-11-04$17.34$17.39326,200——
2020-11-03$17.28$17.33366,100——
2020-11-02$17.08$17.13468,700——
2020-10-30$16.96$17.01227,900——
2020-10-29$16.98$17.03283,800——
2020-10-28$16.86$16.91625,000——
2020-10-27$17.51$17.56857,100——
2020-10-26$17.50$17.55348,900——
2020-10-23$17.68$17.73394,300——
2020-10-22$17.98$18.03586,000——
2020-10-21$17.86$17.91326,300——
2020-10-20$17.68$17.73173,200——
2020-10-19$17.70$17.75294,600——
2020-10-16$17.76$17.81226,600——
2020-10-15$17.95$18.00423,000——
2020-10-14$17.85$17.90391,600——
2020-10-13$17.87$17.92555,600——
2020-10-12$17.92$17.97415,000——
2020-10-09$17.98$18.03298,500——
2020-10-08$18.09$18.14504,900——
2020-10-07$18.07$18.12248,900——
2020-10-06$18.05$18.10302,200——
2020-10-05$17.95$18.00339,700——
2020-10-02$18.06$18.11474,400——
2020-10-01$18.00$18.05464,900——
2020-09-30$17.90$17.95416,600——
2020-09-29$17.77$17.82915,100——
2020-09-28$17.25$17.30657,800——
2020-09-25$17.00$17.05656,800——
2020-09-24$17.10$17.151,431,300——
2020-09-23$17.28$17.33600,600——
2020-09-22$17.68$17.731,836,500——
2020-09-21$17.82$17.871,887,600——
2020-09-18$18.06$18.112,059,300——
2020-09-17$17.92$17.921,803,100——
2020-09-16$17.94$17.941,530,600——
2020-09-15$18.06$18.06928,200——
2020-09-14$17.51$17.51893,900——
2020-09-11$17.71$17.71575,700——
2020-09-10$17.95$17.95872,200——
2020-09-09$17.89$17.891,495,000——
2020-09-08$17.86$17.861,945,500——
2020-09-04$16.97$16.971,560,200——
2020-09-03$16.04$16.041,422,500——
2020-09-02$16.76$16.762,455,800——
2020-09-01$17.88$17.883,101,800——
2020-08-31$18.40$18.403,446,600——
2020-08-28$16.34$16.341,723,200——
2020-08-27$15.61$15.612,028,900——
2020-08-26$15.80$15.801,383,200——
2020-08-25$15.00$15.001,399,300——
2020-08-24$13.90$13.90594,100——
2020-08-21$13.62$13.62676,900——
2020-08-20$13.90$13.90591,800——
2020-08-19$13.82$13.82387,100——
2020-08-18$13.85$13.85617,500——
2020-08-17$13.69$13.69294,200——
2020-08-14$13.71$13.71333,500——
2020-08-13$13.74$13.74256,100——
2020-08-12$13.80$13.80777,300——
2020-08-11$13.71$13.71560,500——
2020-08-10$13.80$13.80462,400——
2020-08-07$13.84$13.84346,800——
2020-08-06$13.76$13.76473,100——
2020-08-05$13.80$13.80457,400——
2020-08-04$13.89$13.89541,000——
2020-08-03$13.90$13.90854,800——
2020-07-31$13.38$13.382,183,600——
2020-07-30$13.58$13.581,671,700——
2020-07-29$13.74$13.74371,200——
2020-07-28$13.50$13.50319,100——
2020-07-27$13.50$13.50577,900——
2020-07-24$13.26$13.26680,700——
2020-07-23$13.50$13.50393,900——
2020-07-22$13.79$13.79226,000——
2020-07-21$13.80$13.80543,700——
2020-07-20$13.73$13.73217,700——
2020-07-17$13.85$13.85276,500——
2020-07-16$13.75$13.75375,100——
2020-07-15$13.72$13.72264,800——
2020-07-14$13.90$13.90683,700——
2020-07-13$13.90$13.901,245,500——
2020-07-10$13.70$13.70613,200——
2020-07-09$13.70$13.70308,800——
2020-07-08$13.70$13.70471,000——
2020-07-07$13.65$13.65889,000——
2020-07-06$13.65$13.65837,700——
2020-07-02$13.62$13.62462,000——
2020-07-01$13.70$13.70927,000——
2020-06-30$13.70$13.70467,500——
2020-06-29$13.69$13.69784,400——
2020-06-26$13.75$13.75319,900——
2020-06-25$13.82$13.82589,700——
2020-06-24$14.30$14.30710,200——
2020-06-23$14.30$14.301,576,300——
2020-06-22$14.07$14.07922,300——
2020-06-19$13.81$13.81672,400——
2020-06-18$13.90$13.90839,000——
2020-06-17$13.90$13.90865,900——
2020-06-16$13.90$13.90997,700——
2020-06-15$13.79$13.791,573,400——
2020-06-12$13.99$13.992,062,700——
2020-06-11$13.95$13.952,621,400——
2020-06-10$14.25$14.256,296,200——
2020-06-09$13.30$13.302,167,800——
2020-06-08$12.97$12.973,080,600——
2020-06-05$12.75$12.7518,218,300——
2020-06-04$10.90$10.90206,600——
2020-06-03$10.85$10.85152,400——
2020-06-02$10.90$10.9035,700——
2020-06-01$10.88$10.88362,100——
2020-05-29$10.72$10.7283,200——
2020-05-28$10.77$10.775,100——
2020-05-27$10.80$10.8013,000——
2020-05-26$10.76$10.7646,500——
2020-05-22$10.72$10.7212,600——
2020-05-21$10.70$10.70910,000——
2020-05-20$10.71$10.7142,700——
2020-05-19$10.75$10.75139,500——
2020-05-18$10.77$10.7722,500——
2020-05-15$10.73$10.7354,600——
2020-05-14$10.70$10.70553,200——
2020-05-13$10.65$10.65420,300——
2020-05-12$10.60$10.603,704,300——
2020-05-11$10.47$10.4756,100——
2020-05-08$10.47$10.47100——
2020-05-07$10.40$10.400——
2020-05-06$10.40$10.400——
2020-05-05$10.40$10.4028,700——
2020-05-04$10.30$10.30300——
2020-05-01$10.47$10.47100——
2020-04-30$10.47$10.471,300——
2020-04-29$10.47$10.4719,100——
2020-04-28$10.35$10.3510,600——
2020-04-27$10.35$10.35138,100——
2020-04-24$10.42$10.420——
2020-04-23$10.42$10.422,693,200——
2020-04-22$10.21$10.21410,500——
2020-04-21$10.23$10.230——
2020-04-20$10.23$10.23513,500——
2020-04-17$10.22$10.220——
2020-04-16$10.22$10.220——
2020-04-15$10.22$10.224,000——
2020-04-14$10.25$10.25400——
2020-04-13$10.16$10.160——
2020-04-09$10.16$10.16700——
2020-04-08$10.20$10.20201,500——
2020-04-07$10.14$10.140——
2020-04-06$10.14$10.14200——
2020-04-03$10.15$10.15101,300——
2020-04-02$10.22$10.2247,300——
2020-04-01$10.14$10.1410,500——
2020-03-31$10.23$10.2319,800——
2020-03-30$10.24$10.24200——
2020-03-27$10.23$10.232,800——
2020-03-26$10.20$10.2011,100——
2020-03-25$10.12$10.12541,800——
2020-03-24$10.03$10.03500——
2020-03-23$10.17$10.1726,700——
2020-03-20$10.15$10.1526,200——
2020-03-19$9.91$9.911,640,000——
2020-03-18$10.03$10.03578,300——
2020-03-17$10.11$10.1131,000——
2020-03-16$10.02$10.022,366,200——
2020-03-13$10.28$10.281,773,400——
2020-03-12$10.29$10.29168,900——
2020-03-11$10.49$10.4925,300——
2020-03-10$10.48$10.483,200——
2020-03-09$10.55$10.5519,200——
2020-03-06$10.73$10.7378,200——
2020-03-05$10.83$10.8319,100——
2020-03-04$10.85$10.85173,000——
2020-03-03$10.85$10.8526,400——
2020-03-02$10.80$10.80110,600——
2020-02-28$10.68$10.6824,300——
2020-02-27$10.75$10.750——
2020-02-26$10.75$10.75500——
2020-02-25$10.78$10.7834,000——
2020-02-24$10.80$10.8090,900——
2020-02-21$10.75$10.75262,500——
2020-02-20$10.75$10.75181,000——
2020-02-19$10.75$10.750——
2020-02-18$10.75$10.750——
2020-02-14$10.75$10.75377,000——
2020-02-13$10.73$10.73600——
2020-02-12$10.80$10.8083,800——
2020-02-11$10.83$10.83483,700——
2020-02-10$10.83$10.831,600——
2020-02-07$10.85$10.85200——
2020-02-06$10.90$10.90250,100——
2020-02-05$10.91$10.912,200——
2020-02-04$10.99$10.99200——
2020-02-03$10.80$10.801,000——
2020-01-31$10.82$10.821,000——
2020-01-30$10.82$10.821,200——
2020-01-29$10.75$10.750——
2020-01-28$10.75$10.757,100——
2020-01-27$10.70$10.703,600——
2020-01-24$10.70$10.700——
2020-01-23$10.70$10.7051,200——
2020-01-22$10.72$10.7285,700——
2020-01-21$10.85$10.85288,000——
2020-01-17$10.66$10.66217,600——
2020-01-16$10.65$10.65300——
2020-01-15$10.60$10.6058,600——
2020-01-14$10.45$10.45116,600——
2020-01-13$10.40$10.40418,000——
2020-01-10$10.39$10.3926,400——
2020-01-09$10.30$10.300——
2020-01-08$10.30$10.30243,200——
2020-01-07$10.28$10.280——
2020-01-06$10.28$10.280——
2020-01-03$10.28$10.280——
2020-01-02$10.28$10.280——