Utz Brands, Inc. (UTZ) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -0.2%
- 3M
- +0.6%
- YTD
- +38.4%
- 1Y
- +39.1%
- 3Y
- +5.2%
- 5Y
- -2.1%
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
- +39.0%
UTZ Stock Price Trajectory (2018–2026)
As of November 8, 2026, Utz Brands, Inc. (UTZ) trades at $14.24, representing a +39.1% return over the past year. The stock has delivered a -2.5% total return over five years (-2.1% 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 -52.7%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers SMPL (-40.0% 1Y), HAIN (-86.0% 1Y), and PEP (-0.2% 1Y), UTZ has outperformed the peer group average. Compare UTZ vs SMPL →
UTZ Historical Price Data · from 2018
Rows 1–50 of 1,998| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 14.24 | 14.25 | 14.24 | 14.24 | 2.50M | -0.21% |
| 2026-11-05 | 14.28 | 14.30 | 14.23 | 14.27 | 2.19M | -0.07% |
| 2026-11-04 | 14.32 | 14.32 | 14.28 | 14.28 | 1.85M | -0.07% |
| 2026-11-03 | 14.28 | 14.30 | 14.28 | 14.29 | 1.07M | 0.00% |
| 2026-11-02 | 14.27 | 14.30 | 14.27 | 14.29 | 1.12M | +0.14% |
| 2026-10-30 | 14.32 | 14.32 | 14.24 | 14.27 | 2.73M | -0.07% |
| 2026-10-29 | 14.31 | 14.31 | 14.28 | 14.28 | 3.03M | -0.07% |
| 2026-10-28 | 14.30 | 14.32 | 14.28 | 14.29 | 3.87M | -0.07% |
| 2026-10-27 | 14.28 | 14.33 | 14.28 | 14.30 | 2.58M | +0.14% |
| 2026-10-26 | 14.28 | 14.29 | 14.28 | 14.28 | 859K | 0.00% |
| 2026-10-23 | 14.29 | 14.30 | 14.28 | 14.28 | 2.55M | -0.07% |
| 2026-10-22 | 14.29 | 14.34 | 14.29 | 14.29 | 2.10M | -0.14% |
| 2026-10-21 | 14.29 | 14.33 | 14.29 | 14.31 | 1.24M | +0.14% |
| 2026-10-20 | 14.31 | 14.31 | 14.29 | 14.29 | 752K | -0.07% |
| 2026-10-19 | 14.30 | 14.32 | 14.28 | 14.30 | 1.37M | +0.07% |
| 2026-10-16 | 14.32 | 14.34 | 14.29 | 14.29 | 1.19M | -0.21% |
| 2026-10-15 | 14.30 | 14.36 | 14.30 | 14.32 | 1.12M | +0.07% |
| 2026-10-14 | 14.30 | 14.32 | 14.30 | 14.31 | 1.01M | +0.07% |
| 2026-10-13 | 14.31 | 14.32 | 14.30 | 14.30 | 885K | 0.00% |
| 2026-10-12 | 14.31 | 14.32 | 14.30 | 14.30 | 780K | 0.00% |
| 2026-10-09 | 14.31 | 14.32 | 14.30 | 14.30 | 5.54M | -0.14% |
| 2026-10-08 | 14.29 | 14.33 | 14.28 | 14.32 | 3.17M | +0.21% |
| 2026-10-07 | 14.28 | 14.30 | 14.27 | 14.29 | 840K | +0.14% |
| 2026-10-06 | 14.28 | 14.28 | 14.27 | 14.27 | 2.66M | -0.07% |
| 2026-10-05 | 14.29 | 14.29 | 14.26 | 14.28 | 1.56M | +0.07% |
| 2026-10-02 | 14.27 | 14.27 | 14.25 | 14.27 | 2.06M | +0.07% |
| 2026-10-01 | 14.25 | 14.27 | 14.25 | 14.26 | 1.74M | +0.07% |
| 2026-09-30 | 14.25 | 14.27 | 14.25 | 14.25 | 3.99M | 0.00% |
| 2026-09-29 | 14.25 | 14.26 | 14.24 | 14.25 | 1.10M | 0.00% |
| 2026-09-28 | 14.25 | 14.26 | 14.23 | 14.25 | 791K | +0.07% |
| 2026-09-25 | 14.24 | 14.25 | 14.23 | 14.24 | 727K | 0.00% |
| 2026-09-24 | 14.23 | 14.25 | 14.23 | 14.24 | 707K | +0.07% |
| 2026-09-23 | 14.23 | 14.25 | 14.22 | 14.23 | 667K | 0.00% |
| 2026-09-22 | 14.26 | 14.26 | 14.23 | 14.23 | 1.20M | +0.07% |
| 2026-09-21 | 14.25 | 14.25 | 14.21 | 14.22 | 1.55M | -0.14% |
| 2026-09-18 | 14.27 | 14.29 | 14.23 | 14.24 | 3.68M | -0.21% |
| 2026-09-17 | 14.28 | 14.33 | 14.27 | 14.27 | 1.40M | +0.07% |
| 2026-09-16 | 14.28 | 14.28 | 14.26 | 14.26 | 703K | -0.07% |
| 2026-09-15 | 14.23 | 14.28 | 14.23 | 14.27 | 884K | +0.28% |
| 2026-09-14 | 14.30 | 14.30 | 14.23 | 14.23 | 1.75M | -0.35% |
| 2026-09-11 | 14.25 | 14.28 | 14.24 | 14.28 | 2.38M | +0.35% |
| 2026-09-10 | 14.22 | 14.25 | 14.21 | 14.23 | 1.64M | +0.07% |
| 2026-09-09 | 14.21 | 14.22 | 14.21 | 14.22 | 955K | +0.07% |
| 2026-09-08 | 14.20 | 14.23 | 14.20 | 14.21 | 1.23M | 0.00% |
| 2026-09-04 | 14.20 | 14.22 | 14.20 | 14.21 | 1.11M | -0.07% |
| 2026-09-03 | 14.20 | 14.25 | 14.18 | 14.22 | 2.95M | +0.14% |
| 2026-09-02 | 14.21 | 14.21 | 14.19 | 14.20 | 2.29M | -0.07% |
| 2026-09-01 | 14.22 | 14.22 | 14.20 | 14.21 | 1.03M | +0.07% |
| 2026-08-31 | 14.20 | 14.21 | 14.19 | 14.20 | 1.94M | 0.00% |
| 2026-08-28 | 14.20 | 14.23 | 14.19 | 14.20 | 1.13M | 0.00% |
UTZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +39.1% over the past year, beating its 5-year annualized CAGR of -2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UTZ's all-time high price?
Utz Brands, Inc. reached $30.09 on 2021-05-04. The 52-week high is $14.36. Current 1-year return of +39.1% places the stock closer to 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.