Comparing Back to the side-by-side chart ↗
Utz Brands Inc (UTZ) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.32 | 14.34 | 14.29 | 14.29 | -0.21% | 1,190,700 |
| 2026-10-15 | 14.30 | 14.36 | 14.30 | 14.32 | +0.07% | 1,117,600 |
| 2026-10-14 | 14.30 | 14.31 | 14.30 | 14.31 | +0.07% | 1,013,200 |
| 2026-10-13 | 14.31 | 14.32 | 14.30 | 14.30 | +0.00% | 884,700 |
| 2026-10-12 | 14.31 | 14.31 | 14.30 | 14.30 | +0.00% | 779,700 |
| 2026-10-09 | 14.31 | 14.32 | 14.30 | 14.30 | -0.14% | 5,544,400 |
| 2026-10-08 | 14.29 | 14.33 | 14.28 | 14.32 | +0.21% | 3,165,800 |
| 2026-10-07 | 14.28 | 14.30 | 14.27 | 14.29 | +0.14% | 840,000 |
| 2026-10-06 | 14.28 | 14.28 | 14.27 | 14.27 | -0.07% | 2,661,400 |
| 2026-10-05 | 14.29 | 14.29 | 14.26 | 14.28 | +0.07% | 1,558,100 |
| 2026-10-02 | 14.27 | 14.27 | 14.25 | 14.27 | +0.07% | 2,060,200 |
| 2026-10-01 | 14.25 | 14.27 | 14.25 | 14.26 | +0.07% | 1,740,900 |
| 2026-09-30 | 14.25 | 14.27 | 14.25 | 14.25 | +0.00% | 3,994,900 |
| 2026-09-29 | 14.25 | 14.26 | 14.24 | 14.25 | +0.00% | 1,099,609 |
| 2026-09-28 | 14.25 | 14.26 | 14.23 | 14.25 | +0.07% | 791,058 |
| 2026-09-25 | 14.24 | 14.25 | 14.23 | 14.24 | +0.00% | 726,600 |
| 2026-09-24 | 14.23 | 14.25 | 14.23 | 14.24 | +0.07% | 706,500 |
| 2026-09-23 | 14.23 | 14.25 | 14.22 | 14.23 | +0.00% | 666,800 |
| 2026-09-22 | 14.26 | 14.26 | 14.23 | 14.23 | +0.07% | 1,198,200 |
| 2026-09-21 | 14.25 | 14.25 | 14.21 | 14.22 | -0.14% | 1,547,700 |
| 2026-09-18 | 14.27 | 14.29 | 14.23 | 14.24 | -0.21% | 3,683,800 |
| 2026-09-17 | 14.28 | 14.33 | 14.27 | 14.27 | +0.07% | 1,402,500 |
| 2026-09-16 | 14.28 | 14.28 | 14.26 | 14.26 | -0.07% | 703,400 |
| 2026-09-15 | 14.23 | 14.28 | 14.22 | 14.27 | +0.28% | 884,000 |
| 2026-09-14 | 14.30 | 14.30 | 14.23 | 14.23 | -0.35% | 1,745,600 |
| 2026-09-11 | 14.25 | 14.28 | 14.24 | 14.28 | +0.35% | 2,383,300 |
| 2026-09-10 | 14.22 | 14.24 | 14.21 | 14.23 | +0.07% | 1,637,400 |
| 2026-09-09 | 14.21 | 14.22 | 14.21 | 14.22 | +0.07% | 955,000 |
| 2026-09-08 | 14.20 | 14.23 | 14.20 | 14.21 | +0.00% | 1,228,700 |
| 2026-09-04 | 14.20 | 14.22 | 14.20 | 14.21 | -0.07% | 1,106,500 |
| 2026-09-03 | 14.20 | 14.25 | 14.18 | 14.22 | +0.14% | 2,951,600 |
| 2026-09-02 | 14.21 | 14.21 | 14.19 | 14.20 | -0.07% | 2,290,500 |
| 2026-09-01 | 14.22 | 14.22 | 14.20 | 14.21 | +0.07% | 1,026,300 |
| 2026-08-31 | 14.20 | 14.21 | 14.19 | 14.20 | +0.00% | 1,941,700 |
| 2026-08-28 | 14.20 | 14.23 | 14.19 | 14.20 | +0.00% | 1,125,400 |
| 2026-08-27 | 14.21 | 14.22 | 14.20 | 14.20 | -0.14% | 1,218,000 |
| 2026-08-26 | 14.23 | 14.26 | 14.21 | 14.22 | -0.21% | 3,738,000 |
| 2026-08-25 | 14.20 | 14.27 | 14.20 | 14.25 | +0.28% | 4,116,300 |
| 2026-08-24 | 14.16 | 14.25 | 14.15 | 14.21 | +1.21% | 5,153,800 |
| 2026-08-21 | 14.14 | 14.15 | 14.04 | 14.04 | -0.64% | 2,529,400 |
| 2026-08-20 | 14.16 | 14.17 | 14.12 | 14.13 | -0.14% | 3,060,000 |
| 2026-08-19 | 14.18 | 14.19 | 14.15 | 14.15 | -0.07% | 1,160,000 |
| 2026-08-18 | 14.17 | 14.17 | 14.15 | 14.16 | +0.07% | 633,900 |
| 2026-08-17 | 14.16 | 14.18 | 14.15 | 14.15 | -0.14% | 1,301,300 |
| 2026-08-14 | 14.16 | 14.17 | 14.14 | 14.17 | +0.07% | 957,000 |
| 2026-08-13 | 14.15 | 14.16 | 14.13 | 14.16 | +0.21% | 1,750,100 |
| 2026-08-12 | 14.12 | 14.15 | 14.12 | 14.13 | +0.14% | 2,412,800 |
| 2026-08-11 | 14.12 | 14.13 | 14.11 | 14.11 | +0.00% | 1,587,800 |
| 2026-08-10 | 14.14 | 14.16 | 14.11 | 14.11 | +0.00% | 3,394,700 |
| 2026-08-07 | 14.14 | 14.16 | 14.11 | 14.11 | -0.35% | 3,455,300 |
| 2026-08-06 | 14.14 | 14.16 | 14.11 | 14.16 | +0.28% | 971,900 |
| 2026-08-05 | 14.15 | 14.15 | 14.10 | 14.12 | +0.07% | 2,878,400 |
| 2026-08-04 | 14.15 | 14.17 | 14.11 | 14.11 | -0.42% | 2,494,500 |
| 2026-08-03 | 14.17 | 14.18 | 14.14 | 14.17 | +0.35% | 2,584,200 |
| 2026-07-31 | 14.10 | 14.19 | 14.10 | 14.12 | +0.07% | 2,840,000 |
| 2026-07-30 | 14.09 | 14.17 | 14.07 | 14.11 | +0.36% | 5,300,200 |
| 2026-07-29 | 14.08 | 14.10 | 14.06 | 14.06 | -0.14% | 4,445,500 |
| 2026-07-28 | 14.10 | 14.10 | 14.08 | 14.08 | +0.00% | 4,729,600 |
| 2026-07-27 | 14.10 | 14.12 | 14.08 | 14.08 | -0.14% | 2,446,900 |
| 2026-07-24 | 14.10 | 14.11 | 14.08 | 14.10 | +0.07% | 3,978,400 |
| 2026-07-23 | 14.08 | 14.10 | 14.06 | 14.09 | +0.21% | 8,491,400 |
| 2026-07-22 | 14.10 | 14.11 | 14.05 | 14.06 | +0.00% | 21,419,900 |
| 2026-07-21 | 14.08 | 14.14 | 14.05 | 14.06 | +88.72% | 61,827,500 |
| 2026-07-20 | 7.27 | 7.49 | 7.22 | 7.45 | +3.33% | 1,728,900 |
| 2026-07-17 | 7.51 | 7.68 | 7.17 | 7.21 | -3.61% | 2,993,500 |
| 2026-07-16 | 7.39 | 7.63 | 7.29 | 7.48 | +0.94% | 2,813,600 |
| 2026-07-15 | 7.47 | 7.65 | 7.38 | 7.41 | -0.94% | 1,827,500 |
| 2026-07-14 | 7.75 | 7.75 | 7.33 | 7.48 | -2.35% | 2,299,300 |
| 2026-07-13 | 7.87 | 8.04 | 7.64 | 7.66 | -2.17% | 1,674,900 |
| 2026-07-10 | 7.73 | 7.88 | 7.63 | 7.83 | +1.56% | 1,620,200 |
| 2026-07-09 | 7.82 | 7.82 | 7.65 | 7.71 | -2.03% | 1,350,200 |
| 2026-07-08 | 8.17 | 8.17 | 7.86 | 7.87 | -3.55% | 1,178,800 |
| 2026-07-07 | 8.27 | 8.43 | 8.14 | 8.16 | +0.49% | 1,295,700 |
| 2026-07-06 | 8.24 | 8.28 | 7.92 | 8.12 | -1.81% | 1,641,100 |
| 2026-07-02 | 8.25 | 8.37 | 8.16 | 8.27 | +0.98% | 1,948,800 |
| 2026-07-01 | 7.85 | 8.29 | 7.81 | 8.19 | +6.36% | 2,601,500 |
| 2026-06-30 | 7.70 | 7.78 | 7.58 | 7.70 | -1.53% | 1,952,300 |
| 2026-06-29 | 7.75 | 7.84 | 7.50 | 7.82 | +1.43% | 2,037,600 |
| 2026-06-26 | 7.29 | 7.75 | 7.28 | 7.71 | +6.79% | 3,797,400 |
| 2026-06-25 | 7.37 | 7.49 | 7.21 | 7.22 | -1.77% | 1,294,300 |
| 2026-06-24 | 7.08 | 7.42 | 7.00 | 7.35 | +4.26% | 2,056,800 |
| 2026-06-23 | 6.96 | 7.13 | 6.95 | 7.05 | +2.92% | 2,087,100 |
| 2026-06-22 | 7.00 | 7.11 | 6.83 | 6.85 | -2.84% | 1,557,300 |
| 2026-06-18 | 7.04 | 7.16 | 6.96 | 7.05 | +0.43% | 2,249,300 |
| 2026-06-17 | 7.17 | 7.40 | 6.93 | 7.02 | -3.04% | 1,696,600 |
| 2026-06-16 | 7.24 | 7.27 | 7.14 | 7.24 | +0.28% | 1,473,200 |
| 2026-06-15 | 7.08 | 7.29 | 7.07 | 7.22 | +1.12% | 1,481,400 |
| 2026-06-12 | 7.17 | 7.20 | 7.04 | 7.14 | +0.28% | 1,169,900 |
| 2026-06-11 | 7.05 | 7.13 | 6.96 | 7.12 | +0.42% | 1,500,300 |
| 2026-06-10 | 6.96 | 7.14 | 6.93 | 7.09 | +2.90% | 1,356,700 |
| 2026-06-09 | 6.89 | 7.10 | 6.80 | 6.89 | -0.14% | 1,870,200 |
| 2026-06-08 | 7.05 | 7.07 | 6.87 | 6.90 | -2.40% | 1,615,800 |
| 2026-06-05 | 6.83 | 7.12 | 6.80 | 7.07 | +3.97% | 2,104,000 |
| 2026-06-04 | 7.24 | 7.27 | 6.78 | 6.80 | -4.36% | 1,937,800 |
| 2026-06-03 | 7.11 | 7.18 | 7.03 | 7.11 | +0.57% | 1,344,100 |
| 2026-06-02 | 7.20 | 7.21 | 7.04 | 7.07 | -2.21% | 1,360,900 |
| 2026-06-01 | 7.25 | 7.41 | 7.07 | 7.23 | -1.23% | 1,520,100 |
| 2026-05-29 | 7.37 | 7.45 | 7.25 | 7.32 | -2.40% | 1,779,800 |
| 2026-05-28 | 7.41 | 7.57 | 7.38 | 7.50 | +0.67% | 1,428,600 |
| 2026-05-27 | 7.62 | 7.72 | 7.41 | 7.45 | -0.40% | 1,623,300 |
| 2026-05-26 | 7.70 | 7.75 | 7.46 | 7.48 | -3.73% | 2,031,700 |
| 2026-05-22 | 7.71 | 7.89 | 7.67 | 7.77 | +0.91% | 1,314,000 |
| 2026-05-21 | 7.60 | 7.80 | 7.50 | 7.70 | -0.26% | 1,731,000 |
| 2026-05-20 | 7.41 | 7.75 | 7.17 | 7.72 | +3.49% | 2,820,200 |
| 2026-05-19 | 7.37 | 7.57 | 7.21 | 7.46 | +1.63% | 3,333,500 |
| 2026-05-18 | 6.98 | 7.42 | 6.97 | 7.34 | +4.26% | 2,601,900 |
| 2026-05-15 | 7.11 | 7.19 | 6.92 | 7.04 | -0.71% | 1,997,400 |
| 2026-05-14 | 7.11 | 7.26 | 6.97 | 7.09 | +2.01% | 2,868,200 |
| 2026-05-13 | 7.30 | 7.32 | 6.93 | 6.95 | -5.95% | 2,840,400 |
| 2026-05-12 | 7.32 | 7.41 | 7.22 | 7.39 | +2.50% | 3,003,200 |
| 2026-05-11 | 7.61 | 7.67 | 7.20 | 7.21 | -3.87% | 2,234,400 |
| 2026-05-08 | 7.75 | 7.75 | 7.50 | 7.50 | -2.85% | 2,045,900 |
| 2026-05-07 | 8.31 | 8.43 | 7.70 | 7.72 | -6.99% | 2,864,800 |
| 2026-05-06 | 8.16 | 8.68 | 8.03 | 8.30 | +7.93% | 3,466,700 |
| 2026-05-05 | 7.62 | 7.80 | 7.51 | 7.69 | +0.00% | 1,470,700 |
| 2026-05-04 | 7.75 | 7.83 | 7.61 | 7.69 | -1.03% | 1,482,000 |
| 2026-05-01 | 8.04 | 8.14 | 7.74 | 7.77 | -2.39% | 1,527,400 |
| 2026-04-30 | 7.74 | 8.01 | 7.74 | 7.96 | +2.71% | 1,364,900 |
| 2026-04-29 | 7.96 | 8.07 | 7.72 | 7.75 | -3.25% | 1,653,600 |
| 2026-04-28 | 7.84 | 8.08 | 7.75 | 8.01 | +2.69% | 1,757,500 |
| 2026-04-27 | 7.74 | 7.95 | 7.74 | 7.80 | +0.52% | 1,776,400 |
| 2026-04-24 | 7.54 | 7.86 | 7.51 | 7.76 | +2.51% | 1,993,100 |
| 2026-04-23 | 7.57 | 7.68 | 7.50 | 7.57 | -0.39% | 1,101,600 |
| 2026-04-22 | 7.63 | 7.80 | 7.56 | 7.60 | +0.66% | 1,280,500 |
| 2026-04-21 | 7.62 | 7.69 | 7.42 | 7.55 | -0.92% | 2,484,600 |
| 2026-04-20 | 7.55 | 7.70 | 7.46 | 7.62 | +0.66% | 1,862,300 |
| 2026-04-17 | 7.88 | 8.01 | 7.55 | 7.57 | -3.57% | 1,444,800 |
| 2026-04-16 | 7.74 | 7.89 | 7.71 | 7.85 | +1.42% | 1,341,000 |
| 2026-04-15 | 7.86 | 7.94 | 7.60 | 7.74 | -1.15% | 2,370,400 |
| 2026-04-14 | 7.60 | 8.00 | 7.60 | 7.83 | +3.71% | 3,339,300 |
| 2026-04-13 | 7.45 | 7.58 | 7.29 | 7.55 | +0.00% | 1,176,400 |
| 2026-04-10 | 7.55 | 7.61 | 7.47 | 7.55 | +0.40% | 1,255,800 |
| 2026-04-09 | 7.43 | 7.61 | 7.43 | 7.52 | -0.79% | 1,603,600 |
| 2026-04-08 | 7.89 | 7.94 | 7.53 | 7.58 | -1.81% | 2,300,800 |
| 2026-04-07 | 7.63 | 7.76 | 7.57 | 7.72 | -0.26% | 1,210,200 |
| 2026-04-06 | 7.67 | 7.81 | 7.58 | 7.74 | +0.39% | 1,228,500 |
| 2026-04-02 | 7.60 | 7.76 | 7.51 | 7.71 | -0.13% | 1,904,100 |
| 2026-04-01 | 7.86 | 8.01 | 7.72 | 7.72 | -2.53% | 1,478,800 |
| 2026-03-31 | 7.85 | 7.96 | 7.55 | 7.92 | +1.15% | 2,979,200 |
| 2026-03-30 | 7.42 | 7.83 | 7.37 | 7.83 | +5.67% | 2,176,900 |
| 2026-03-27 | 7.42 | 7.64 | 7.36 | 7.41 | -0.67% | 1,287,800 |
| 2026-03-26 | 7.54 | 7.67 | 7.44 | 7.46 | -1.32% | 1,296,900 |
| 2026-03-25 | 7.31 | 7.57 | 7.12 | 7.56 | +4.28% | 2,420,300 |
| 2026-03-24 | 7.41 | 7.47 | 7.20 | 7.25 | -2.42% | 1,922,400 |
| 2026-03-23 | 7.65 | 7.65 | 7.29 | 7.43 | -1.46% | 3,076,500 |
| 2026-03-20 | 7.73 | 7.78 | 7.53 | 7.54 | -2.08% | 2,778,000 |
| 2026-03-19 | 7.52 | 7.74 | 7.50 | 7.70 | +1.32% | 1,751,400 |
| 2026-03-18 | 7.51 | 7.70 | 7.42 | 7.60 | -0.13% | 1,926,800 |
| 2026-03-17 | 7.75 | 7.86 | 7.60 | 7.61 | -0.91% | 1,400,600 |
| 2026-03-16 | 7.70 | 7.75 | 7.64 | 7.68 | +1.59% | 1,054,200 |
| 2026-03-13 | 7.39 | 7.64 | 7.36 | 7.56 | +3.56% | 1,409,200 |
| 2026-03-12 | 7.51 | 7.58 | 7.25 | 7.30 | -2.93% | 1,772,200 |
| 2026-03-11 | 7.89 | 7.90 | 7.40 | 7.52 | -4.57% | 3,475,600 |
| 2026-03-10 | 8.19 | 8.23 | 7.86 | 7.88 | -4.02% | 1,808,300 |
| 2026-03-09 | 8.59 | 8.59 | 8.16 | 8.21 | -4.20% | 2,301,700 |
| 2026-03-06 | 8.55 | 8.60 | 8.37 | 8.57 | -0.58% | 1,898,600 |
| 2026-03-05 | 8.65 | 8.71 | 8.54 | 8.62 | -0.23% | 1,662,700 |
| 2026-03-04 | 8.72 | 8.75 | 8.59 | 8.64 | -0.58% | 1,347,200 |
| 2026-03-03 | 8.93 | 8.97 | 8.66 | 8.69 | -3.55% | 1,636,600 |
| 2026-03-02 | 9.28 | 9.29 | 8.99 | 9.01 | -3.01% | 1,607,700 |
| 2026-02-27 | 9.32 | 9.54 | 9.28 | 9.29 | -0.85% | 1,828,900 |
| 2026-02-26 | 9.45 | 9.54 | 9.20 | 9.37 | -0.85% | 1,339,700 |
| 2026-02-25 | 9.59 | 9.59 | 9.18 | 9.45 | -1.56% | 1,006,000 |
| 2026-02-24 | 9.56 | 9.67 | 9.37 | 9.60 | +0.73% | 944,600 |
| 2026-02-23 | 9.55 | 9.73 | 9.29 | 9.53 | -1.75% | 2,390,600 |
| 2026-02-20 | 9.31 | 9.71 | 9.21 | 9.70 | +4.75% | 2,051,500 |
| 2026-02-19 | 9.16 | 9.31 | 9.03 | 9.26 | +2.43% | 1,808,200 |
| 2026-02-18 | 8.93 | 9.18 | 8.82 | 9.04 | +0.44% | 2,524,800 |
| 2026-02-17 | 9.42 | 9.55 | 8.82 | 9.00 | -3.74% | 3,747,300 |
| 2026-02-13 | 9.09 | 9.40 | 8.71 | 9.35 | +3.89% | 3,817,400 |
| 2026-02-12 | 10.39 | 10.39 | 8.95 | 9.00 | -19.14% | 4,326,200 |
| 2026-02-11 | 10.97 | 11.30 | 10.90 | 11.13 | +0.36% | 1,307,300 |
| 2026-02-10 | 10.89 | 11.14 | 10.75 | 11.09 | +1.28% | 1,385,500 |
| 2026-02-09 | 11.01 | 11.01 | 10.71 | 10.95 | -0.27% | 965,600 |
| 2026-02-06 | 10.88 | 11.18 | 10.81 | 10.98 | +0.46% | 1,534,000 |
| 2026-02-05 | 10.70 | 10.96 | 10.49 | 10.93 | +4.10% | 1,911,600 |
| 2026-02-04 | 10.27 | 10.71 | 10.26 | 10.50 | +3.35% | 2,229,400 |
| 2026-02-03 | 10.39 | 10.82 | 10.09 | 10.16 | -4.78% | 2,359,000 |
| 2026-02-02 | 10.49 | 10.77 | 10.38 | 10.67 | +1.23% | 1,684,300 |
| 2026-01-30 | 10.34 | 10.59 | 10.21 | 10.54 | +2.23% | 1,078,200 |
| 2026-01-29 | 10.25 | 10.43 | 10.24 | 10.31 | +0.59% | 1,217,200 |
| 2026-01-28 | 10.44 | 10.54 | 10.18 | 10.25 | -2.19% | 981,800 |
| 2026-01-27 | 10.22 | 10.62 | 10.22 | 10.48 | +1.95% | 2,264,300 |
| 2026-01-26 | 10.45 | 10.50 | 10.24 | 10.28 | -1.34% | 1,083,800 |
| 2026-01-23 | 10.52 | 10.60 | 10.35 | 10.42 | -0.86% | 1,063,000 |
| 2026-01-22 | 10.33 | 10.80 | 10.33 | 10.51 | +1.45% | 1,922,800 |
| 2026-01-21 | 10.38 | 10.51 | 10.10 | 10.36 | -0.96% | 1,178,800 |
| 2026-01-20 | 10.34 | 10.53 | 10.15 | 10.46 | +1.65% | 1,176,800 |
| 2026-01-16 | 10.33 | 10.35 | 10.03 | 10.29 | -1.15% | 1,151,800 |
| 2026-01-15 | 10.36 | 10.49 | 10.21 | 10.41 | -0.19% | 1,344,200 |
| 2026-01-14 | 10.32 | 10.79 | 10.30 | 10.43 | +0.77% | 1,975,000 |
| 2026-01-13 | 9.88 | 10.56 | 9.88 | 10.35 | +4.02% | 2,405,600 |
| 2026-01-12 | 9.87 | 10.09 | 9.15 | 9.95 | +0.10% | 2,569,600 |
| 2026-01-09 | 9.86 | 9.96 | 9.58 | 9.94 | +1.22% | 1,637,200 |
| 2026-01-08 | 9.85 | 9.96 | 9.73 | 9.82 | -1.21% | 1,392,100 |
| 2026-01-07 | 10.08 | 10.40 | 9.77 | 9.94 | +1.02% | 1,485,700 |
| 2026-01-06 | 9.89 | 10.04 | 9.80 | 9.84 | +0.10% | 1,098,300 |
| 2026-01-05 | 10.25 | 10.32 | 9.83 | 9.83 | -4.47% | 1,384,600 |
| 2026-01-02 | 10.40 | 10.46 | 10.23 | 10.29 | -0.87% | 1,188,800 |
| 2025-12-31 | 10.44 | 10.49 | 10.33 | 10.38 | -0.57% | 660,700 |
| 2025-12-30 | 10.35 | 10.54 | 10.30 | 10.44 | +0.10% | 1,175,800 |
| 2025-12-29 | 10.42 | 10.50 | 10.35 | 10.43 | -0.29% | 1,107,200 |
| 2025-12-26 | 10.32 | 10.53 | 10.29 | 10.46 | +1.36% | 913,500 |
| 2025-12-24 | 10.21 | 10.33 | 10.16 | 10.32 | +0.78% | 333,700 |
| 2025-12-23 | 10.31 | 10.38 | 10.11 | 10.24 | -1.06% | 1,279,300 |
| 2025-12-22 | 10.18 | 10.45 | 10.13 | 10.35 | +0.78% | 1,514,000 |
| 2025-12-19 | 10.32 | 10.52 | 10.14 | 10.27 | -1.25% | 2,254,900 |
| 2025-12-18 | 10.69 | 10.81 | 10.35 | 10.40 | -2.80% | 2,355,700 |
| 2025-12-17 | 10.66 | 10.96 | 10.59 | 10.70 | +0.66% | 2,481,500 |
| 2025-12-16 | 10.43 | 10.67 | 10.40 | 10.63 | +1.92% | 2,196,300 |
| 2025-12-15 | 10.22 | 10.45 | 10.19 | 10.43 | +1.96% | 1,392,500 |
| 2025-12-12 | 9.83 | 10.28 | 9.82 | 10.23 | +4.28% | 1,693,600 |
| 2025-12-11 | 9.83 | 10.05 | 9.73 | 9.81 | +0.31% | 1,637,900 |
| 2025-12-10 | 9.59 | 9.89 | 9.55 | 9.78 | +2.19% | 1,623,300 |
| 2025-12-09 | 9.60 | 9.78 | 9.49 | 9.57 | -0.62% | 1,396,600 |
| 2025-12-08 | 9.55 | 9.73 | 9.46 | 9.63 | +0.52% | 1,226,500 |
| 2025-12-05 | 9.68 | 9.92 | 9.54 | 9.58 | +0.42% | 1,399,500 |
| 2025-12-04 | 9.73 | 9.73 | 9.39 | 9.54 | -1.24% | 1,531,100 |
| 2025-12-03 | 9.46 | 9.89 | 9.46 | 9.66 | +3.21% | 1,516,600 |
| 2025-12-02 | 9.83 | 9.84 | 9.34 | 9.36 | -4.88% | 2,226,200 |
| 2025-12-01 | 9.59 | 9.85 | 9.47 | 9.84 | +1.55% | 1,785,500 |
| 2025-11-28 | 9.67 | 9.76 | 9.54 | 9.69 | +0.31% | 590,200 |
| 2025-11-26 | 9.37 | 9.70 | 9.32 | 9.66 | +2.88% | 1,874,600 |
| 2025-11-25 | 9.41 | 9.64 | 9.27 | 9.39 | +1.84% | 2,107,400 |
| 2025-11-24 | 9.49 | 9.57 | 9.20 | 9.22 | -3.25% | 1,523,600 |
| 2025-11-21 | 9.54 | 9.86 | 9.49 | 9.53 | -0.10% | 1,519,700 |
| 2025-11-20 | 9.78 | 9.84 | 9.48 | 9.54 | -0.31% | 949,000 |
| 2025-11-19 | 10.04 | 10.07 | 9.52 | 9.57 | -4.78% | 1,191,500 |
| 2025-11-18 | 10.02 | 10.13 | 9.82 | 10.05 | +0.40% | 1,390,100 |
| 2025-11-17 | 10.51 | 10.55 | 10.00 | 10.01 | -4.85% | 1,448,300 |
| 2025-11-14 | 10.36 | 10.57 | 10.24 | 10.52 | +1.15% | 1,251,600 |
| 2025-11-13 | 10.41 | 10.65 | 10.22 | 10.40 | -0.67% | 1,583,500 |
| 2025-11-12 | 10.32 | 10.51 | 10.21 | 10.47 | +1.45% | 1,246,800 |
| 2025-11-11 | 10.17 | 10.40 | 10.07 | 10.32 | +3.30% | 1,867,700 |
| 2025-11-10 | 9.99 | 10.12 | 9.86 | 9.99 | +0.81% | 1,282,500 |
| 2025-11-07 | 10.29 | 10.38 | 9.78 | 9.91 | -3.22% | 1,357,900 |
| 2025-11-06 | 10.43 | 10.47 | 10.09 | 10.24 | -2.20% | 1,378,700 |
| 2025-11-05 | 10.58 | 10.78 | 10.30 | 10.47 | +3.56% | 2,554,500 |
| 2025-11-04 | 10.44 | 10.58 | 10.06 | 10.11 | -2.79% | 2,423,400 |
| 2025-11-03 | 10.69 | 10.69 | 10.14 | 10.40 | -1.23% | 3,671,400 |
| 2025-10-31 | 10.36 | 10.62 | 10.23 | 10.53 | +0.86% | 2,461,900 |
| 2025-10-30 | 12.22 | 12.22 | 10.19 | 10.44 | -12.64% | 3,071,700 |
| 2025-10-29 | 12.14 | 12.20 | 11.70 | 11.95 | -2.37% | 1,393,600 |
| 2025-10-28 | 12.26 | 12.40 | 12.10 | 12.24 | -0.16% | 2,521,900 |
| 2025-10-27 | 12.45 | 12.50 | 11.99 | 12.26 | -1.68% | 1,600,000 |
| 2025-10-24 | 12.40 | 12.50 | 12.25 | 12.47 | +0.89% | 600,800 |
| 2025-10-23 | 12.59 | 12.59 | 12.30 | 12.36 | -2.14% | 465,300 |
| 2025-10-22 | 12.45 | 12.76 | 12.39 | 12.63 | +1.20% | 471,500 |
| 2025-10-21 | 12.56 | 12.66 | 12.45 | 12.48 | -0.32% | 529,600 |
| 2025-10-20 | 12.31 | 12.53 | 12.29 | 12.52 | +2.37% | 626,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+35.71%). Pire mois : Oct (-14.39%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Utz Brands Inc (UTZ) ?
14.29 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de UTZ ?
Plus haut à 14.36 et plus bas à 6.78 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Utz Brands Inc ?
Historiquement, le mois le plus fort de UTZ a été Juil (moyenne +35.71%) et le plus faible Oct (moyenne -14.39%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.