Utz Brands, Inc. (UTZ) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
UTZ Historical Performance
Short-Term Returns
UTZ Stock Price Trajectory (2018–2026)
As of May 8, 2026, Utz Brands, Inc. (UTZ) trades at $7.72, representing a -36.3% return over the past year. The stock has delivered a -69.3% total return over five years (-23.3% 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 -74.3%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), HAIN (-49.2% 1Y), and PEP (+18.5% 1Y), UTZ has underperformed the peer group average. Compare UTZ vs SMPL →
UTZ Historical Price Data (2025–2026)
Showing 30 of 1,872 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 7.63 | 7.80 | 7.57 | 7.60 | 1.16M | +0.66% |
| 2026-04-21 | 7.60 | 7.67 | 7.42 | 7.55 | 2.46M | -0.92% |
| 2026-04-20 | 7.53 | 7.70 | 7.46 | 7.62 | 1.68M | +0.66% |
| 2026-04-17 | 7.88 | 8.01 | 7.55 | 7.57 | 1.37M | -3.57% |
| 2026-04-16 | 7.74 | 7.89 | 7.71 | 7.85 | 1.31M | +1.42% |
| 2026-04-15 | 7.86 | 7.94 | 7.60 | 7.74 | 2.29M | -1.15% |
| 2026-04-14 | 7.61 | 8.00 | 7.60 | 7.83 | 3.32M | +3.71% |
| 2026-04-13 | 7.46 | 7.58 | 7.29 | 7.55 | 998K | 0.00% |
| 2026-04-10 | 7.55 | 7.61 | 7.47 | 7.55 | 1.22M | +0.40% |
| 2026-04-09 | 7.43 | 7.61 | 7.43 | 7.52 | 1.58M | -0.79% |
| 2026-04-08 | 7.92 | 7.94 | 7.53 | 7.58 | 2.28M | -1.81% |
| 2026-04-07 | 7.63 | 7.76 | 7.57 | 7.72 | 1.19M | -0.26% |
| 2026-04-06 | 7.66 | 7.81 | 7.57 | 7.74 | 1.21M | +0.39% |
| 2026-04-02 | 7.70 | 7.76 | 7.51 | 7.71 | 1.68M | -0.13% |
| 2026-04-01 | 7.89 | 8.01 | 7.72 | 7.72 | 1.46M | -2.53% |
| 2026-03-31 | 7.87 | 7.96 | 7.55 | 7.92 | 2.96M | +1.15% |
| 2026-03-30 | 7.39 | 7.83 | 7.37 | 7.83 | 2.15M | +5.67% |
| 2026-03-27 | 7.42 | 7.64 | 7.36 | 7.41 | 1.26M | -0.67% |
| 2026-03-26 | 7.54 | 7.67 | 7.44 | 7.46 | 1.28M | -1.32% |
See UTZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UTZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UTZ vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonUTZ — Frequently Asked Questions
Quick answers to the most common questions about buying UTZ stock.
How has UTZ stock performed recently?
UTZ declined -36.3% over the past year, below its 5-year annualized CAGR of -23.3%. 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 -36.3% 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.