Utz Brands, Inc.
UTZNYSEConsumer Defensive● Active
$6.93
$-0.15(-2.05%)
Market Cap$613119147
P/E Ratio—
52W High$14.67
52W Low$6.87
Utz Brands, Inc.（UTZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
utz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.19
Jun 9, 2021
-72.5% from here
5-Year Low5Y
$6.78
Jun 4, 2026
+2.2% from low
IPO Priceadj.
$9.63
Nov 26, 2018
-28.0% since IPO
1 Year Ago
$13.98
Jun 9, 2025
-50.4% in 1Y
5 Years Ago
$25.12
Jun 8, 2021
-72.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UTZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.05 | $7.05 | $6.87 | $6.97 | $6.97 | 321K | -1.21% |
| Jun 5, 2026 | $6.83 | $7.12 | $6.80 | $7.07 | $7.07 | 2.1M | +3.51% |
| Jun 4, 2026 | $7.24 | $7.27 | $6.78 | $6.80 | $6.80 | 1.9M | -6.08% |
| Jun 3, 2026 | $7.11 | $7.19 | $7.03 | $7.11 | $7.11 | 1.3M | +0.00% |
| Jun 2, 2026 | $7.20 | $7.21 | $7.05 | $7.07 | $7.07 | 1.4M | -1.81% |
| Jun 1, 2026 | $7.25 | $7.41 | $7.07 | $7.23 | $7.23 | 1.5M | -0.28% |
| May 29, 2026 | $7.37 | $7.45 | $7.25 | $7.32 | $7.32 | 1.8M | -0.68% |
| May 28, 2026 | $7.41 | $7.57 | $7.38 | $7.50 | $7.50 | 1.4M | +1.21% |
| May 27, 2026 | $7.62 | $7.72 | $7.41 | $7.45 | $7.45 | 1.6M | -2.23% |
| May 26, 2026 | $7.70 | $7.75 | $7.46 | $7.48 | $7.48 | 2.0M | -2.86% |
| May 22, 2026 | $7.71 | $7.90 | $7.67 | $7.77 | $7.77 | 1.3M | +0.78% |
| May 21, 2026 | $7.60 | $7.80 | $7.51 | $7.70 | $7.70 | 1.7M | +1.32% |
| May 20, 2026 | $7.41 | $7.75 | $7.17 | $7.72 | $7.72 | 2.8M | +4.18% |
| May 19, 2026 | $7.37 | $7.57 | $7.21 | $7.46 | $7.46 | 3.3M | +1.22% |
| May 18, 2026 | $6.98 | $7.42 | $6.98 | $7.34 | $7.34 | 2.6M | +5.16% |
| May 15, 2026 | $7.11 | $7.19 | $6.92 | $7.04 | $7.04 | 2.0M | -0.98% |
| May 14, 2026 | $7.11 | $7.27 | $6.97 | $7.09 | $7.09 | 2.9M | -0.28% |
| May 13, 2026 | $7.30 | $7.32 | $6.93 | $6.95 | $6.95 | 2.8M | -4.79% |
| May 12, 2026 | $7.32 | $7.41 | $7.22 | $7.39 | $7.39 | 3.0M | +0.96% |
| May 11, 2026 | $7.61 | $7.67 | $7.20 | $7.21 | $7.21 | 2.2M | -5.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UTZ
Jan 1 → Dec 31 · 6 years2026-33.0%$10.40 → $6.96
-33.0%
2025-33.9%$15.70 → $10.38
-33.9%
2024-2.3%$16.03 → $15.66
-2.3%
2023+2.0%$15.92 → $16.24
+2.0%
2022-0.8%$15.98 → $15.86
-0.8%
2021-36.2%$25.00 → $15.95
-36.2%
Best Year2023 · +2.0%
Worst Year2021 · -36.2%
Positive Years1 / 6
Avg Annual Return-17.4%
6Y Total Return-72.1%
6Y CAGR~-19.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in UTZ?
If you invested $1,000 in UTZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$720
Total Return-28.0%
CAGR~-4.0% / yr
Profit$-280
Based on Nov 26, 2018 · $9.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Utz Brands, Inc.（UTZ）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UTZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UTZ 历史股价FMP 日线复权 OHLCV