Utz Brands Inc Class A Common Stock (UTZ)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	13.45	13.52	13.14	13.29	1,198,909	13.29
4/29/2025	13.13	13.39	12.96	13.37	723,700	13.37
4/28/2025	13.33	13.41	13.05	13.20	748,898	13.20
4/25/2025	13.66	13.71	13.11	13.38	860,874	13.38
4/24/2025	13.85	13.88	13.44	13.71	1,412,544	13.71
4/23/2025	13.52	13.62	13.20	13.39	1,186,658	13.39
4/22/2025	13.52	13.72	13.41	13.58	1,083,700	13.58
4/21/2025	13.68	13.81	13.47	13.81	749,166	13.81
4/17/2025	13.34	13.74	13.01	13.72	2,267,759	13.72
4/16/2025	14.12	14.12	13.49	13.57	1,147,855	13.57
4/15/2025	13.71	14.20	13.63	14.11	2,088,367	14.11
4/14/2025	13.22	13.75	13.13	13.74	1,398,512	13.74
4/11/2025	12.85	13.22	12.83	13.20	1,293,410	13.20
4/10/2025	12.76	12.96	12.62	12.88	1,282,421	12.88
4/09/2025	12.35	13.14	12.14	12.83	1,326,953	12.83
4/08/2025	13.38	13.54	12.54	12.58	1,387,078	12.58
4/07/2025	13.65	13.65	13.19	13.22	1,224,394	13.22
4/04/2025	14.13	14.61	14.01	14.03	1,742,496	13.96
4/03/2025	14.02	14.54	13.97	14.29	1,579,226	14.22
4/02/2025	14.16	14.24	13.96	14.03	816,351	13.96
4/01/2025	14.08	14.43	14.02	14.23	920,146	14.16
3/31/2025	14.11	14.44	14.05	14.08	1,087,248	14.01
3/28/2025	14.21	14.28	13.97	14.09	926,469	14.02
3/27/2025	13.83	14.14	13.78	14.12	791,053	14.05
3/26/2025	13.65	13.81	13.53	13.79	855,518	13.72
3/25/2025	13.69	13.76	13.52	13.67	971,813	13.60
3/24/2025	13.73	13.81	13.56	13.70	959,783	13.63
3/21/2025	13.61	13.74	13.42	13.73	1,598,140	13.66
3/20/2025	13.43	13.73	13.34	13.59	1,201,716	13.52
3/19/2025	13.25	13.56	12.96	13.55	1,840,830	13.48
3/18/2025	13.46	13.62	13.25	13.31	1,004,179	13.24
3/17/2025	13.24	13.56	13.21	13.47	696,684	13.40
3/14/2025	13.39	13.45	13.22	13.30	672,806	13.23
3/13/2025	13.66	13.73	13.20	13.42	871,810	13.35
3/12/2025	13.68	13.72	13.37	13.61	1,276,901	13.54
3/11/2025	13.97	14.03	13.53	13.83	926,935	13.76
3/10/2025	14.09	14.57	13.92	13.96	1,116,751	13.89
3/07/2025	13.78	14.41	13.78	14.01	3,299,751	13.94
3/06/2025	13.73	13.87	13.27	13.78	2,170,012	13.71
3/05/2025	13.75	13.97	13.60	13.74	966,923	13.67
3/04/2025	13.99	14.28	13.72	13.81	1,714,437	13.74
3/03/2025	13.53	14.02	13.53	13.86	1,145,434	13.79
2/28/2025	13.63	13.77	13.49	13.62	1,200,266	13.55
2/27/2025	13.67	13.71	13.51	13.55	945,716	13.48
2/26/2025	14.26	14.26	13.70	13.74	841,759	13.67
2/25/2025	14.17	14.43	14.08	14.14	1,178,517	14.07
2/24/2025	14.02	14.31	13.81	13.91	1,002,639	13.84
2/21/2025	13.98	14.48	13.96	14.10	1,147,126	14.03
2/20/2025	13.66	14.55	13.66	13.85	1,896,223	13.78
2/19/2025	13.20	13.51	13.08	13.47	1,593,183	13.40
2/18/2025	13.22	13.31	12.83	13.18	1,424,299	13.11
2/14/2025	13.90	13.98	13.28	13.36	833,361	13.29
2/13/2025	13.77	13.90	13.43	13.83	542,354	13.76
2/12/2025	13.54	13.79	13.54	13.69	742,034	13.62
2/11/2025	13.67	13.85	13.56	13.76	659,405	13.69
2/10/2025	13.35	13.69	13.26	13.67	676,018	13.60
2/07/2025	13.60	13.69	13.27	13.37	583,834	13.30
2/06/2025	13.51	13.76	13.36	13.53	803,460	13.46
2/05/2025	13.19	13.38	13.08	13.35	689,038	13.28
2/04/2025	13.19	13.28	12.71	13.23	1,408,953	13.16
2/03/2025	13.19	13.28	12.91	13.25	1,073,673	13.18