Utz Brands Stock Price History
NYSE: UTZConsumer StaplesPackaged FoodsUSD
14.30-0.02 (-0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UTZ price history at a glance
The price history for Utz Brands (UTZ) on this page begins on November 26, 2018, when the stock closed at $9.63; it most recently closed at $14.30 on October 5, 2026. The highest price in this record is $30.09, reached on May 3, 2021; the latest close is 52.5% below that peak. Across the 7 complete calendar years in the table, UTZ finished higher in 3 and lower in 4. Its best year was 2020 (+114.6%) and its worst was 2025 (-31.5%).
Over roughly 8 years the share price changed +48.5%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, UTZ has gained 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $30.09
- Date of high
- May 3, 2021
- Low since 2018
- $6.78
- Date of low
- Jun 1, 2026
- 52-week high
- $14.33
- 52-week low
- $6.78
- IPO year
- 2018
- Last close
- $14.30
UTZ returns
1 week
+0.21%
1 month
+0.56%
3 months
+82.63%
6 months
+89.40%
Year to date
+37.76%
1 year
+17.31%
3 years
+19.97%
5 years
-10.90%
UTZ price return, excluding dividends.
UTZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.30 | +38.97% |
| 2025 | 10.29 | -31.49% |
| 2024 | 15.02 | -7.51% |
| 2023 | 16.24 | +2.40% |
| 2022 | 15.86 | -0.56% |
| 2021 | 15.95 | -27.70% |
| 2020 | 22.06 | +114.59% |
| 2019 | 10.28 | +6.64% |
| 2018* | 9.64 | +0.10% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
UTZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.31 | 14.32 | 14.30 | 14.30 | -0.14% | |
| 14.29 | 14.33 | 14.28 | 14.32 | +0.21% | |
| 14.28 | 14.30 | 14.27 | 14.29 | +0.14% | |
| 14.28 | 14.28 | 14.27 | 14.27 | -0.07% | |
| 14.29 | 14.29 | 14.26 | 14.28 | +0.07% | |
| 14.27 | 14.27 | 14.25 | 14.27 | +0.07% | |
| 14.25 | 14.27 | 14.25 | 14.26 | +0.07% | |
| 14.25 | 14.27 | 14.25 | 14.25 | 0.00% | |
| 14.25 | 14.26 | 14.24 | 14.25 | 0.00% | |
| 14.25 | 14.26 | 14.23 | 14.25 | +0.07% | |
| 14.24 | 14.25 | 14.23 | 14.24 | 0.00% | |
| 14.23 | 14.25 | 14.23 | 14.24 | +0.07% | |
| 14.23 | 14.25 | 14.22 | 14.23 | 0.00% | |
| 14.26 | 14.26 | 14.23 | 14.23 | +0.07% | |
| 14.25 | 14.25 | 14.21 | 14.22 | -0.14% | |
| 14.27 | 14.29 | 14.23 | 14.24 | -0.21% | |
| 14.28 | 14.33 | 14.27 | 14.27 | +0.07% | |
| 14.28 | 14.28 | 14.26 | 14.26 | -0.07% | |
| 14.23 | 14.28 | 14.23 | 14.27 | +0.28% | |
| 14.30 | 14.30 | 14.23 | 14.23 | -0.35% | |
| 14.25 | 14.28 | 14.24 | 14.28 | +0.35% | |
| 14.22 | 14.25 | 14.21 | 14.23 | +0.07% | |
| 14.21 | 14.22 | 14.21 | 14.22 | +0.07% | |
| 14.20 | 14.23 | 14.20 | 14.21 | 0.00% | |
| 14.20 | 14.22 | 14.20 | 14.21 | -0.07% | |
| 14.20 | 14.25 | 14.18 | 14.22 | +0.14% | |
| 14.21 | 14.21 | 14.19 | 14.20 | -0.07% | |
| 14.22 | 14.22 | 14.20 | 14.21 | +0.07% | |
| 14.20 | 14.21 | 14.19 | 14.20 | 0.00% | |
| 14.20 | 14.23 | 14.19 | 14.20 | 0.00% | |
| 14.21 | 14.22 | 14.20 | 14.20 | -0.14% | |
| 14.23 | 14.26 | 14.21 | 14.22 | -0.21% | |
| 14.20 | 14.27 | 14.20 | 14.25 | +0.28% | |
| 14.16 | 14.25 | 14.15 | 14.21 | +1.21% | |
| 14.14 | 14.16 | 14.04 | 14.04 | -0.64% | |
| 14.16 | 14.17 | 14.12 | 14.13 | -0.14% | |
| 14.18 | 14.19 | 14.15 | 14.15 | -0.07% | |
| 14.17 | 14.17 | 14.15 | 14.16 | +0.07% | |
| 14.16 | 14.18 | 14.15 | 14.15 | -0.14% | |
| 14.16 | 14.17 | 14.14 | 14.17 | +0.07% | |
| 14.15 | 14.16 | 14.13 | 14.16 | +0.21% | |
| 14.12 | 14.15 | 14.12 | 14.13 | +0.14% | |
| 14.12 | 14.13 | 14.11 | 14.11 | 0.00% | |
| 14.14 | 14.16 | 14.11 | 14.11 | 0.00% | |
| 14.14 | 14.16 | 14.11 | 14.11 | -0.35% | |
| 14.14 | 14.16 | 14.11 | 14.16 | +0.28% | |
| 14.15 | 14.15 | 14.10 | 14.12 | +0.07% | |
| 14.15 | 14.17 | 14.11 | 14.11 | -0.42% | |
| 14.17 | 14.18 | 14.14 | 14.17 | +0.35% | |
| 14.10 | 14.19 | 14.10 | 14.12 | +0.07% | |
| 14.09 | 14.17 | 14.07 | 14.11 | +0.36% | |
| 14.08 | 14.10 | 14.06 | 14.06 | -0.14% | |
| 14.10 | 14.10 | 14.08 | 14.08 | 0.00% | |
| 14.10 | 14.12 | 14.08 | 14.08 | -0.14% | |
| 14.10 | 14.11 | 14.08 | 14.10 | +0.07% | |
| 14.08 | 14.10 | 14.06 | 14.09 | +0.21% | |
| 14.10 | 14.11 | 14.05 | 14.06 | 0.00% | |
| 14.08 | 14.14 | 14.05 | 14.06 | +88.72% | |
| 7.27 | 7.49 | 7.22 | 7.45 | +3.33% | |
| 7.51 | 7.68 | 7.17 | 7.21 | -3.61% | |
| 7.39 | 7.63 | 7.30 | 7.48 | +0.94% | |
| 7.47 | 7.65 | 7.38 | 7.41 | -0.94% | |
| 7.75 | 7.75 | 7.34 | 7.48 | -2.35% | |
| 7.87 | 8.04 | 7.64 | 7.66 | -2.17% | |
| 7.73 | 7.89 | 7.63 | 7.83 | +1.56% | |
| 7.82 | 7.82 | 7.65 | 7.71 | -2.03% | |
| 8.17 | 8.17 | 7.86 | 7.87 | -3.55% | |
| 8.27 | 8.43 | 8.14 | 8.16 | +0.49% | |
| 8.24 | 8.28 | 7.92 | 8.12 | -1.81% | |
| 8.25 | 8.37 | 8.17 | 8.27 | +0.98% | |
| 7.85 | 8.29 | 7.81 | 8.19 | +6.36% | |
| 7.70 | 7.78 | 7.58 | 7.70 | -1.53% | |
| 7.75 | 7.85 | 7.50 | 7.82 | +1.43% | |
| 7.29 | 7.75 | 7.28 | 7.71 | +6.79% | |
| 7.37 | 7.49 | 7.21 | 7.22 | -1.77% | |
| 7.08 | 7.43 | 7.00 | 7.35 | +4.26% | |
| 6.96 | 7.14 | 6.95 | 7.05 | +2.92% | |
| 7.00 | 7.11 | 6.83 | 6.85 | -2.84% | |
| 7.04 | 7.16 | 6.96 | 7.05 | +0.43% | |
| 7.17 | 7.40 | 6.94 | 7.02 | -3.04% | |
| 7.24 | 7.27 | 7.15 | 7.24 | +0.28% | |
| 7.08 | 7.30 | 7.07 | 7.22 | +1.12% | |
| 7.17 | 7.20 | 7.05 | 7.14 | +0.28% | |
| 7.05 | 7.13 | 6.96 | 7.12 | +0.42% | |
| 6.96 | 7.15 | 6.93 | 7.09 | +2.90% | |
| 6.89 | 7.10 | 6.80 | 6.89 | -0.14% | |
| 7.05 | 7.07 | 6.87 | 6.90 | -2.40% | |
| 6.83 | 7.12 | 6.80 | 7.07 | +3.97% | |
| 7.24 | 7.27 | 6.78 | 6.80 | -4.36% | |
| 7.11 | 7.19 | 7.03 | 7.11 | +0.57% | |
| 7.20 | 7.21 | 7.05 | 7.07 | -2.21% | |
| 7.25 | 7.41 | 7.07 | 7.23 | -1.23% | |
| 7.37 | 7.45 | 7.25 | 7.32 | -2.40% | |
| 7.41 | 7.57 | 7.38 | 7.50 | +0.67% | |
| 7.62 | 7.72 | 7.41 | 7.45 | -0.40% | |
| 7.70 | 7.75 | 7.46 | 7.48 | -3.73% | |
| 7.71 | 7.90 | 7.67 | 7.77 | +0.91% | |
| 7.60 | 7.80 | 7.51 | 7.70 | -0.26% | |
| 7.41 | 7.75 | 7.17 | 7.72 | +3.49% | |
| 7.37 | 7.57 | 7.21 | 7.46 | +1.63% | |
| 6.98 | 7.42 | 6.98 | 7.34 | +4.26% | |
| 7.11 | 7.19 | 6.92 | 7.04 | -0.71% | |
| 7.11 | 7.27 | 6.97 | 7.09 | +2.01% | |
| 7.30 | 7.32 | 6.93 | 6.95 | -5.95% | |
| 7.32 | 7.41 | 7.22 | 7.39 | +2.50% | |
| 7.61 | 7.67 | 7.20 | 7.21 | -3.87% | |
| 7.75 | 7.75 | 7.50 | 7.50 | -2.85% | |
| 8.31 | 8.43 | 7.70 | 7.72 | -6.99% | |
| 8.16 | 8.68 | 8.03 | 8.30 | +7.93% | |
| 7.62 | 7.80 | 7.51 | 7.69 | 0.00% | |
| 7.75 | 7.84 | 7.61 | 7.69 | -1.03% | |
| 8.04 | 8.14 | 7.74 | 7.77 | -2.39% | |
| 7.74 | 8.01 | 7.74 | 7.96 | +2.71% | |
| 7.96 | 8.07 | 7.72 | 7.75 | -3.25% | |
| 7.84 | 8.08 | 7.75 | 8.01 | +2.69% | |
| 7.74 | 7.95 | 7.74 | 7.80 | +0.52% | |
| 7.54 | 7.86 | 7.51 | 7.76 | +2.51% | |
| 7.57 | 7.68 | 7.51 | 7.57 | -0.39% | |
| 7.63 | 7.80 | 7.56 | 7.60 | +0.66% | |
| 7.62 | 7.69 | 7.43 | 7.55 | -0.92% | |
| 7.55 | 7.70 | 7.46 | 7.62 | +0.66% | |
| 7.88 | 8.01 | 7.55 | 7.57 | -3.57% | |
| 7.74 | 7.90 | 7.71 | 7.85 | +1.42% | |
| 7.86 | 7.94 | 7.60 | 7.74 | -1.15% | |
| 7.60 | 8.00 | 7.60 | 7.83 | +3.71% | |
| 7.45 | 7.58 | 7.29 | 7.55 | 0.00% | |
| 7.55 | 7.61 | 7.47 | 7.55 | +0.40% | |
| 7.43 | 7.61 | 7.43 | 7.52 | -0.79% | |
| 7.89 | 7.94 | 7.53 | 7.58 | -1.81% | |
| 7.63 | 7.77 | 7.57 | 7.72 | -0.26% | |
| 7.67 | 7.81 | 7.58 | 7.74 | +0.39% | |
| 7.60 | 7.77 | 7.51 | 7.71 | -0.13% | |
| 7.86 | 8.01 | 7.72 | 7.72 | -2.53% | |
| 7.85 | 7.96 | 7.55 | 7.92 | +1.15% | |
| 7.42 | 7.83 | 7.37 | 7.83 | +5.67% | |
| 7.42 | 7.64 | 7.36 | 7.41 | -0.67% | |
| 7.54 | 7.67 | 7.44 | 7.46 | -1.32% | |
| 7.31 | 7.57 | 7.12 | 7.56 | +4.28% | |
| 7.41 | 7.48 | 7.20 | 7.25 | -2.42% | |
| 7.65 | 7.65 | 7.29 | 7.43 | -1.46% | |
| 7.73 | 7.78 | 7.53 | 7.54 | -2.08% | |
| 7.52 | 7.74 | 7.51 | 7.70 | +1.32% | |
| 7.51 | 7.70 | 7.42 | 7.60 | -0.13% | |
| 7.75 | 7.86 | 7.60 | 7.61 | -0.91% | |
| 7.70 | 7.75 | 7.65 | 7.68 | +1.59% | |
| 7.39 | 7.64 | 7.36 | 7.56 | +3.56% | |
| 7.51 | 7.58 | 7.26 | 7.30 | -2.93% | |
| 7.89 | 7.90 | 7.40 | 7.52 | -4.57% | |
| 8.19 | 8.23 | 7.86 | 7.88 | -4.02% | |
| 8.59 | 8.59 | 8.16 | 8.21 | -4.20% | |
| 8.55 | 8.60 | 8.37 | 8.57 | -0.58% | |
| 8.65 | 8.71 | 8.54 | 8.62 | -0.23% | |
| 8.72 | 8.75 | 8.59 | 8.64 | -0.58% | |
| 8.93 | 8.98 | 8.66 | 8.69 | -3.55% | |
| 9.28 | 9.29 | 8.99 | 9.01 | -3.01% | |
| 9.32 | 9.55 | 9.28 | 9.29 | -0.85% | |
| 9.45 | 9.54 | 9.20 | 9.37 | -0.85% | |
| 9.59 | 9.59 | 9.18 | 9.45 | -1.56% | |
| 9.56 | 9.67 | 9.37 | 9.60 | +0.73% | |
| 9.55 | 9.73 | 9.29 | 9.53 | -1.75% | |
| 9.31 | 9.71 | 9.21 | 9.70 | +4.75% | |
| 9.16 | 9.31 | 9.03 | 9.26 | +2.43% | |
| 8.93 | 9.18 | 8.82 | 9.04 | +0.44% | |
| 9.42 | 9.55 | 8.82 | 9.00 | -3.74% | |
| 9.09 | 9.41 | 8.72 | 9.35 | +3.89% | |
| 10.39 | 10.39 | 8.95 | 9.00 | -19.14% | |
| 10.97 | 11.30 | 10.90 | 11.13 | +0.36% | |
| 10.89 | 11.14 | 10.75 | 11.09 | +1.28% | |
| 11.01 | 11.01 | 10.71 | 10.95 | -0.27% | |
| 10.88 | 11.18 | 10.82 | 10.98 | +0.46% | |
| 10.70 | 10.96 | 10.49 | 10.93 | +4.10% | |
| 10.27 | 10.71 | 10.26 | 10.50 | +3.35% | |
| 10.39 | 10.82 | 10.09 | 10.16 | -4.78% | |
| 10.49 | 10.77 | 10.38 | 10.67 | +1.23% | |
| 10.34 | 10.59 | 10.21 | 10.54 | +2.23% | |
| 10.25 | 10.43 | 10.24 | 10.31 | +0.59% | |
| 10.44 | 10.54 | 10.18 | 10.25 | -2.19% | |
| 10.22 | 10.62 | 10.22 | 10.48 | +1.95% | |
| 10.45 | 10.50 | 10.25 | 10.28 | -1.34% | |
| 10.52 | 10.60 | 10.35 | 10.42 | -0.86% | |
| 10.33 | 10.80 | 10.33 | 10.51 | +1.45% | |
| 10.38 | 10.51 | 10.10 | 10.36 | -0.96% | |
| 10.34 | 10.53 | 10.16 | 10.46 | +1.65% | |
| 10.33 | 10.35 | 10.03 | 10.29 | -1.15% | |
| 10.36 | 10.49 | 10.21 | 10.41 | -0.19% | |
| 10.32 | 10.79 | 10.30 | 10.43 | +0.77% | |
| 9.88 | 10.56 | 9.88 | 10.35 | +4.02% | |
| 9.87 | 10.09 | 9.15 | 9.95 | +0.10% | |
| 9.86 | 9.97 | 9.58 | 9.94 | +1.22% | |
| 9.85 | 9.96 | 9.73 | 9.82 | -1.21% | |
| 10.08 | 10.40 | 9.77 | 9.94 | +1.02% | |
| 9.89 | 10.04 | 9.80 | 9.84 | +0.10% | |
| 10.25 | 10.32 | 9.83 | 9.83 | -4.47% | |
| 10.40 | 10.47 | 10.24 | 10.29 | -0.87% | |
| 10.44 | 10.49 | 10.33 | 10.38 | -0.57% | |
| 10.35 | 10.54 | 10.30 | 10.44 | +0.10% | |
| 10.42 | 10.50 | 10.35 | 10.43 | -0.29% | |
| 10.32 | 10.53 | 10.30 | 10.46 | +1.36% | |
| 10.21 | 10.33 | 10.16 | 10.32 | +0.78% | |
| 10.31 | 10.38 | 10.11 | 10.24 | -1.06% | |
| 10.18 | 10.45 | 10.13 | 10.35 | +0.78% | |
| 10.32 | 10.52 | 10.15 | 10.27 | -1.25% | |
| 10.69 | 10.81 | 10.35 | 10.40 | -2.80% | |
| 10.66 | 10.96 | 10.59 | 10.70 | +0.66% | |
| 10.43 | 10.67 | 10.41 | 10.63 | +1.92% | |
| 10.22 | 10.45 | 10.19 | 10.43 | +1.96% | |
| 9.83 | 10.28 | 9.82 | 10.23 | +4.28% | |
| 9.83 | 10.06 | 9.73 | 9.81 | +0.31% | |
| 9.59 | 9.89 | 9.55 | 9.78 | +2.19% | |
| 9.60 | 9.78 | 9.49 | 9.57 | -0.62% | |
| 9.55 | 9.73 | 9.46 | 9.63 | +0.52% | |
| 9.68 | 9.92 | 9.54 | 9.58 | +0.42% | |
| 9.73 | 9.73 | 9.39 | 9.54 | -1.24% | |
| 9.46 | 9.89 | 9.46 | 9.66 | +3.21% | |
| 9.83 | 9.84 | 9.34 | 9.36 | -4.88% | |
| 9.59 | 9.85 | 9.47 | 9.84 | +1.55% | |
| 9.67 | 9.76 | 9.54 | 9.69 | +0.31% | |
| 9.37 | 9.70 | 9.33 | 9.66 | +2.88% | |
| 9.41 | 9.64 | 9.27 | 9.39 | +1.84% | |
| 9.49 | 9.57 | 9.20 | 9.22 | -3.25% | |
| 9.54 | 9.86 | 9.49 | 9.53 | -0.10% | |
| 9.78 | 9.84 | 9.48 | 9.54 | -0.31% | |
| 10.04 | 10.07 | 9.52 | 9.57 | -4.78% | |
| 10.02 | 10.13 | 9.82 | 10.05 | +0.40% | |
| 10.51 | 10.55 | 10.00 | 10.01 | -4.85% | |
| 10.36 | 10.57 | 10.24 | 10.52 | +1.15% | |
| 10.41 | 10.65 | 10.22 | 10.40 | -0.67% | |
| 10.32 | 10.51 | 10.21 | 10.47 | +1.45% | |
| 10.17 | 10.40 | 10.07 | 10.32 | +3.30% | |
| 9.99 | 10.12 | 9.86 | 9.99 | +0.81% | |
| 10.29 | 10.39 | 9.78 | 9.91 | -3.22% | |
| 10.43 | 10.47 | 10.09 | 10.24 | -2.20% | |
| 10.58 | 10.78 | 10.30 | 10.47 | +3.56% | |
| 10.44 | 10.58 | 10.07 | 10.11 | -2.79% | |
| 10.69 | 10.69 | 10.14 | 10.40 | -1.23% | |
| 10.36 | 10.62 | 10.23 | 10.53 | +0.86% | |
| 12.22 | 12.22 | 10.19 | 10.44 | -12.64% | |
| 12.14 | 12.20 | 11.70 | 11.95 | -2.37% | |
| 12.26 | 12.40 | 12.10 | 12.24 | -0.16% | |
| 12.45 | 12.50 | 11.99 | 12.26 | -1.68% | |
| 12.40 | 12.50 | 12.25 | 12.47 | +0.89% | |
| 12.59 | 12.59 | 12.31 | 12.36 | -2.14% | |
| 12.45 | 12.76 | 12.39 | 12.63 | +1.20% | |
| 12.56 | 12.66 | 12.45 | 12.48 | -0.32% | |
| 12.31 | 12.53 | 12.29 | 12.52 | +2.37% | |
| 12.36 | 12.50 | 12.15 | 12.23 | -0.81% | |
| 12.33 | 12.65 | 12.27 | 12.33 | +0.24% | |
| 12.26 | 12.52 | 12.22 | 12.30 | +0.41% | |
| 12.11 | 12.33 | 12.04 | 12.25 | +0.99% | |
| 12.10 | 12.20 | 11.96 | 12.13 | -0.16% | |
| 12.28 | 12.42 | 12.10 | 12.15 | -0.33% | |
| 11.96 | 12.19 | 11.84 | 12.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UTZ chart for longer ranges.