Utz Brands, Inc. (UTZ) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +17.7%
- 3M
- +4.9%
- YTD
- -21.1%
- 1Y
- -37.1%
- 3Y
- -20.4%
- 5Y
- -18.5%
Loading 10-year price history...
UTZ Historical Performance
UTZ Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +0.2%
- 2019 annual price return
- +6.5%
- 2020 annual price return
- +114.6%
- 2021 annual price return
- -27.0%
- 2022 annual price return
- -6.4%
- 2023 annual price return
- +0.3%
- 2024 annual price return
- -4.3%
- 2025 annual price return
- -31.5%
- 2026 annual price return
- -9.7%
UTZ Stock Price Trajectory (2018–2026)
As of July 7, 2026, Utz Brands, Inc. (UTZ) trades at $8.12, representing a -37.1% return over the past year. The stock has delivered a -58.6% total return over five years (-18.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.09 on May 4, 2021. From this peak, UTZ has corrected -73.0%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-59.0% 1Y), HAIN (-64.2% 1Y), and PEP (+6.6% 1Y), UTZ has underperformed the peer group average. Compare UTZ vs SMPL →
UTZ Historical Price Data · from 2018
Rows 1–50 of 1,911| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 8.28 | 8.28 | 7.91 | 8.12 | 1.63M | -1.81% |
| 2026-07-02 | 8.23 | 8.37 | 8.16 | 8.27 | 1.92M | +0.98% |
| 2026-07-01 | 8.02 | 8.29 | 7.93 | 8.19 | 2.57M | +6.36% |
| 2026-06-30 | 7.66 | 7.78 | 7.58 | 7.70 | 1.85M | -1.53% |
| 2026-06-29 | 7.56 | 7.84 | 7.50 | 7.82 | 1.97M | +1.43% |
| 2026-06-26 | 7.29 | 7.75 | 7.28 | 7.71 | 1.23M | +6.79% |
| 2026-06-25 | 7.37 | 7.49 | 7.21 | 7.22 | 1.28M | -1.77% |
| 2026-06-24 | 7.08 | 7.42 | 7.00 | 7.35 | 2.01M | +4.26% |
| 2026-06-23 | 6.96 | 7.13 | 6.95 | 7.05 | 2.04M | +2.92% |
| 2026-06-22 | 7.01 | 7.11 | 6.83 | 6.85 | 1.54M | -2.84% |
| 2026-06-18 | 7.04 | 7.16 | 6.96 | 7.05 | 2.19M | +0.43% |
| 2026-06-17 | 7.21 | 7.40 | 6.93 | 7.02 | 1.66M | -3.04% |
| 2026-06-16 | 7.24 | 7.27 | 7.14 | 7.24 | 1.38M | +0.28% |
| 2026-06-15 | 7.08 | 7.29 | 7.07 | 7.22 | 1.44M | +1.12% |
| 2026-06-12 | 7.17 | 7.20 | 7.04 | 7.14 | 1.16M | +0.28% |
| 2026-06-11 | 7.05 | 7.13 | 6.96 | 7.12 | 1.17M | +0.42% |
| 2026-06-10 | 6.95 | 7.14 | 6.93 | 7.09 | 1.16M | +2.90% |
| 2026-06-09 | 6.89 | 7.10 | 6.80 | 6.89 | 1.75M | -0.14% |
| 2026-06-08 | 7.05 | 7.07 | 6.87 | 6.90 | 1.48M | -2.40% |
| 2026-06-05 | 6.86 | 7.12 | 6.80 | 7.07 | 2.08M | +3.97% |
| 2026-06-04 | 7.24 | 7.27 | 6.79 | 6.80 | 1.91M | -4.36% |
| 2026-06-03 | 7.07 | 7.18 | 7.03 | 7.11 | 1.32M | +0.57% |
| 2026-06-02 | 7.20 | 7.24 | 7.05 | 7.07 | 1.35M | -2.21% |
| 2026-06-01 | 7.25 | 7.41 | 7.07 | 7.23 | 1.51M | -1.23% |
| 2026-05-29 | 7.37 | 7.45 | 7.25 | 7.32 | 1.30M | -2.40% |
| 2026-05-28 | 7.41 | 7.57 | 7.38 | 7.50 | 1.41M | +0.67% |
| 2026-05-27 | 7.56 | 7.72 | 7.42 | 7.45 | 1.60M | -0.40% |
| 2026-05-26 | 7.72 | 7.75 | 7.46 | 7.48 | 2.00M | -3.73% |
| 2026-05-22 | 7.71 | 7.89 | 7.67 | 7.77 | 152K | +0.91% |
| 2026-05-21 | 7.60 | 7.80 | 7.50 | 7.70 | 1.69M | -0.26% |
| 2026-05-20 | 7.30 | 7.75 | 7.17 | 7.72 | 2.68M | +3.49% |
| 2026-05-19 | 7.30 | 7.57 | 7.21 | 7.46 | 2.98M | +1.63% |
| 2026-05-18 | 7.06 | 7.42 | 7.05 | 7.34 | 2.55M | +4.26% |
| 2026-05-15 | 7.15 | 7.19 | 6.92 | 7.04 | 1.97M | -0.71% |
| 2026-05-14 | 7.16 | 7.26 | 6.97 | 7.09 | 2.62M | +2.01% |
| 2026-05-13 | 7.30 | 7.32 | 6.93 | 6.95 | 2.71M | -5.95% |
| 2026-05-12 | 7.32 | 7.41 | 7.22 | 7.39 | 2.86M | +2.50% |
| 2026-05-11 | 7.59 | 7.67 | 7.20 | 7.21 | 1.98M | -3.87% |
| 2026-05-08 | 7.75 | 7.75 | 7.50 | 7.50 | 1.91M | -2.85% |
| 2026-05-07 | 8.30 | 8.43 | 7.71 | 7.72 | 2.71M | -6.99% |
| 2026-05-06 | 8.09 | 8.68 | 8.09 | 8.30 | 3.34M | +7.93% |
| 2026-05-05 | 7.62 | 7.80 | 7.51 | 7.69 | 745K | 0.00% |
| 2026-05-04 | 7.75 | 7.83 | 7.61 | 7.69 | 1.09M | -1.03% |
| 2026-05-01 | 8.04 | 8.14 | 7.74 | 7.77 | 1.29M | -2.39% |
| 2026-04-30 | 7.74 | 8.01 | 7.74 | 7.96 | 1.08M | +2.71% |
| 2026-04-29 | 7.96 | 8.07 | 7.72 | 7.75 | 1.53M | -3.25% |
| 2026-04-28 | 7.84 | 8.08 | 7.75 | 8.01 | 1.73M | +2.69% |
| 2026-04-27 | 7.74 | 7.96 | 7.74 | 7.80 | 1.56M | +0.52% |
| 2026-04-24 | 7.54 | 7.87 | 7.53 | 7.76 | 1.70M | +2.51% |
| 2026-04-23 | 7.65 | 7.68 | 7.50 | 7.57 | 1.08M | -0.39% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UTZ — Frequently Asked Questions
Quick answers to the most common questions about buying UTZ stock.
How has UTZ stock performed recently?
UTZ declined -37.1% over the past year, below its 5-year annualized CAGR of -18.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is UTZ's all-time high price?
Utz Brands, Inc. reached $30.09 on 2021-05-04. The 52-week high is $14.67. Current 1-year return of -37.1% places the stock further from historical peaks.
Where can I download UTZ historical price data?
This page provides UTZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.