Utz Brands Inc Class A Common Stock のデータ

Utz Brands Inc Class A Common Stock の基本情報

名前 Utz Brands Inc Class A Common Stock
ティッカー UTZ
国 United States
上場年 2018.0
セクター Consumer Non-Durables

Utz Brands Inc Class A Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.42 25.53 25.62 26.0 412200.0 26.0
2021-02-12 25.5 25.07 25.12 25.49 201000.0 25.49
2021-02-11 25.59 24.82 25.59 25.32 515200.0 25.32
2021-02-10 26.24 25.08 25.37 25.1 1015700.0 25.1
2021-02-09 26.25 24.76 25.45 25.09 391500.0 25.09
2021-02-08 25.8 24.03 24.19 25.46 1313500.0 25.46
2021-02-05 24.14 23.31 23.38 23.94 364200.0 23.94
2021-02-04 24.05 23.02 23.21 23.36 745400.0 23.36
2021-02-03 23.37 22.69 22.76 23.15 368000.0 23.15
2021-02-02 23.55 22.86 23.28 23.04 293200.0 23.04
2021-02-01 23.61 22.8 23.56 23.27 389600.0 23.27
2021-01-29 23.74 22.91 23.45 23.58 649400.0 23.58
2021-01-28 24.63 22.55 24.16 23.5 1243800.0 23.5
2021-01-27 24.42 23.05 23.5 24.19 825900.0 24.19
2021-01-26 23.7 22.81 22.9 23.55 584500.0 23.55
2021-01-25 23.4 22.53 22.75 23.07 872700.0 23.07
2021-01-22 22.79 22.18 22.4 22.75 399800.0 22.75
2021-01-21 23.51 22.35 23.46 22.5 848700.0 22.5
2021-01-20 23.5 22.0 22.39 23.3 638100.0 23.3
2021-01-19 22.45 21.75 22.42 21.79 773500.0 21.79
2021-01-15 23.41 22.35 23.37 22.49 460900.0 22.49
2021-01-14 23.72 22.96 23.0 23.14 600700.0 23.14
2021-01-13 23.12 21.92 22.07 23.06 723400.0 23.06
2021-01-12 22.11 21.01 22.06 21.84 635500.0 21.84
2021-01-11 21.96 21.39 21.67 21.91 553100.0 21.91
2021-01-08 21.9 21.5 21.81 21.62 451400.0 21.62
2021-01-07 22.04 21.42 21.81 21.8 528000.0 21.8
2021-01-06 21.92 21.21 21.29 21.57 647200.0 21.57
2021-01-05 21.92 21.33 21.8 21.48 300400.0 21.48
2021-01-04 22.32 21.76 22.18 21.84 588100.0 21.84
2020-12-31 22.41 21.92 22.2 22.06 306800.0 22.06
2020-12-30 22.69 22.17 22.34 22.26 333500.0 22.26
2020-12-29 22.87 21.81 21.81 22.47 646600.0 22.47
2020-12-28 22.38 21.63 22.38 21.81 372900.0 21.81
2020-12-24 22.65 22.25 22.38 22.29 158100.0 22.29
2020-12-23 22.94 22.15 22.78 22.38 532300.0 22.38
2020-12-22 22.94 21.65 21.73 22.85 1113600.0 22.85
2020-12-21 21.85 21.18 21.67 21.74 918200.0 21.74
2020-12-18 22.87 21.78 22.55 21.96 3338500.0 21.96
2020-12-17 22.54 20.94 21.0 22.54 1223800.0 22.48
2020-12-16 21.9 20.77 20.8 21.07 1415900.0 21.01
2020-12-15 20.89 19.55 19.65 20.55 1092100.0 20.5
2020-12-14 19.68 19.11 19.12 19.62 681100.0 19.57
2020-12-11 19.32 18.9 19.11 19.08 370300.0 19.03
2020-12-10 19.24 18.96 19.24 19.12 497700.0 19.07
2020-12-09 19.44 18.96 19.31 19.23 405900.0 19.18
2020-12-08 19.61 19.11 19.6 19.34 698900.0 19.29
2020-12-07 19.94 19.41 19.45 19.63 680800.0 19.58
2020-12-04 19.62 19.06 19.59 19.44 424000.0 19.39
2020-12-03 19.56 19.13 19.37 19.49 630800.0 19.44
2020-12-02 19.61 18.72 19.13 18.83 760700.0 18.78
2020-12-01 20.21 19.02 20.03 19.13 1131900.0 19.08
2020-11-30 20.35 20.01 20.32 20.18 1287200.0 20.13
2020-11-27 20.2 20.0 20.01 20.19 251200.0 20.14
2020-11-25 20.28 19.77 20.08 19.85 587200.0 19.8
2020-11-24 20.5 19.58 19.88 20.14 1523100.0 20.09
2020-11-23 20.0 19.35 19.35 19.55 1832300.0 19.5
2020-11-20 19.5 19.07 19.29 19.39 1035400.0 19.34
2020-11-19 19.5 18.65 18.85 19.1 725200.0 19.05
2020-11-18 19.24 18.74 18.95 18.82 756600.0 18.77
2020-11-17 19.0 18.58 18.92 18.62 491700.0 18.57
2020-11-16 19.24 18.61 19.0 18.92 705800.0 18.87
2020-11-13 19.35 18.21 18.77 18.61 1431400.0 18.56
2020-11-12 18.73 17.5 17.58 18.2 2127400.0 18.15
2020-11-11 17.37 17.02 17.05 17.14 658900.0 17.09
2020-11-10 17.08 16.6 16.91 16.97 717600.0 16.92
2020-11-09 17.5 16.92 17.43 17.01 509000.0 16.96
2020-11-06 17.79 17.12 17.7 17.28 423400.0 17.23
2020-11-05 17.99 17.02 17.99 17.75 888000.0 17.7
2020-11-04 17.56 17.18 17.28 17.34 326200.0 17.29
2020-11-03 17.38 17.09 17.17 17.28 366100.0 17.23
2020-11-02 17.35 16.96 17.05 17.08 468700.0 17.03
2020-10-30 17.05 16.85 16.85 16.96 227900.0 16.91
2020-10-29 17.32 16.75 16.85 16.98 283800.0 16.93
2020-10-28 17.49 16.83 17.43 16.86 625000.0 16.82
2020-10-27 17.77 17.35 17.66 17.51 857100.0 17.46
2020-10-26 17.93 17.27 17.6 17.5 348900.0 17.45
2020-10-23 18.07 17.59 18.0 17.68 394300.0 17.63
2020-10-22 18.0 17.66 17.83 17.98 586000.0 17.93
2020-10-21 17.98 17.61 17.75 17.86 326300.0 17.81
2020-10-20 17.85 17.6 17.7 17.68 173200.0 17.63
2020-10-19 17.9 17.64 17.84 17.7 294600.0 17.65
2020-10-16 18.05 17.73 18.01 17.76 226600.0 17.71
2020-10-15 18.03 17.5 17.6 17.95 423000.0 17.9
2020-10-14 17.99 17.83 17.84 17.85 391600.0 17.8
2020-10-13 17.94 17.27 17.8 17.87 555600.0 17.82
2020-10-12 18.1 17.86 18.0 17.92 415000.0 17.87
2020-10-09 18.29 17.89 18.19 17.98 298500.0 17.93
2020-10-08 18.47 18.02 18.35 18.09 504900.0 18.04
2020-10-07 18.33 18.02 18.07 18.07 248900.0 18.02
2020-10-06 18.21 17.8 17.83 18.05 302200.0 18.0
2020-10-05 18.23 17.77 18.12 17.95 339700.0 17.9
2020-10-02 18.08 17.51 17.55 18.06 474400.0 18.01
2020-10-01 18.14 17.83 17.92 18.0 464900.0 17.95
2020-09-30 17.9 17.71 17.86 17.9 416600.0 17.85
2020-09-29 17.87 17.16 17.5 17.77 915100.0 17.72
2020-09-28 17.38 16.85 17.1 17.25 657800.0 17.2
2020-09-25 17.31 16.86 16.86 17.0 656800.0 16.95
2020-09-24 17.4 16.73 17.25 17.1 1431300.0 17.05
2020-09-23 17.71 17.22 17.43 17.28 600600.0 17.23
2020-09-22 17.81 17.16 17.54 17.68 1836500.0 17.63
2020-09-21 18.12 17.25 17.95 17.82 1887600.0 17.77
2020-09-18 18.42 17.95 18.17 18.06 2059300.0 18.01
2020-09-17 18.26 17.55 17.58 17.92 1803100.0 17.82
2020-09-16 18.05 17.8 17.85 17.94 1530600.0 17.84
2020-09-15 18.1 17.68 17.89 18.06 928200.0 17.96
2020-09-14 18.07 17.18 17.86 17.51 893900.0 17.41
2020-09-11 18.3 17.44 18.2 17.71 575700.0 17.61
2020-09-10 18.29 17.81 17.95 17.95 872200.0 17.85
2020-09-09 19.0 17.58 18.99 17.89 1495000.0 17.79
2020-09-08 18.27 17.06 17.17 17.86 1945500.0 17.76
2020-09-04 17.76 15.98 16.25 16.97 1560200.0 16.88
2020-09-03 16.75 16.03 16.7 16.04 1422500.0 15.95
2020-09-02 18.05 16.43 18.05 16.76 2455800.0 16.67
2020-09-01 19.0 17.75 18.9 17.88 3146600.0 17.78
2020-08-31 19.16 16.85 18.95 18.4 3446600.0 18.3
2020-08-17 13.84 13.66 13.75 13.69 293500.0 13.62
2020-08-14 13.89 13.62 13.89 13.71 333500.0 13.64
2020-08-13 13.89 13.71 13.8 13.74 256100.0 13.67
2020-08-12 13.88 13.68 13.7 13.8 777300.0 13.72
2020-08-11 13.92 13.66 13.87 13.71 560500.0 13.64
2020-08-10 14.05 13.75 14.0 13.8 462400.0 13.72
2020-08-07 13.97 13.73 13.9 13.84 346800.0 13.76
2020-08-06 13.95 13.64 13.95 13.76 473100.0 13.69
2020-08-05 14.19 13.66 14.19 13.8 457400.0 13.72
2020-08-04 14.03 13.8 13.88 13.89 541000.0 13.81
2020-08-03 14.15 13.46 14.0 13.9 854800.0 13.82
2020-07-31 14.35 13.35 13.9 13.38 2183600.0 13.31
2020-07-30 14.24 12.76 14.0 13.58 1671700.0 13.51
2020-07-29 13.75 13.29 13.35 13.74 371200.0 13.67
2020-07-28 13.5 13.33 13.33 13.5 319100.0 13.43
2020-07-27 13.66 13.09 13.42 13.5 577900.0 13.43
2020-07-24 13.56 13.07 13.5 13.26 680700.0 13.19
2020-07-23 13.8 13.12 13.8 13.5 393900.0 13.43
2020-07-22 13.91 13.69 13.74 13.79 226000.0 13.71
2020-07-21 13.9 13.61 13.73 13.8 543700.0 13.72
2020-07-20 14.0 13.6 14.0 13.73 217700.0 13.66
2020-07-17 13.9 13.51 13.75 13.85 276500.0 13.77
2020-07-16 13.97 13.56 13.56 13.75 375100.0 13.68
2020-07-15 14.06 13.6 13.89 13.72 264800.0 13.65
2020-07-14 14.05 13.67 14.0 13.9 683700.0 13.82
2020-07-13 14.25 13.74 13.75 13.9 1245500.0 13.82
2020-07-10 13.75 13.58 13.75 13.7 613200.0 13.63
2020-07-09 13.75 13.55 13.6 13.7 308800.0 13.63
2020-07-08 13.8 13.37 13.6 13.7 471000.0 13.63
2020-07-07 13.69 13.31 13.64 13.65 889000.0 13.58
2020-07-06 14.0 13.4 14.0 13.65 837700.0 13.58
2020-07-02 14.25 13.52 14.0 13.62 462000.0 13.55
2020-07-01 13.89 13.46 13.86 13.7 927000.0 13.63
2020-06-30 13.8 13.4 13.69 13.7 467500.0 13.63
2020-06-29 13.99 13.53 13.99 13.69 784400.0 13.62
2020-06-26 14.18 13.57 14.18 13.75 319900.0 13.68
2020-06-25 14.08 13.7 14.0 13.82 589700.0 13.74
2020-06-24 14.59 13.71 14.56 14.3 710200.0 14.22
2020-06-23 14.49 14.23 14.27 14.3 1576300.0 14.22
2020-06-22 14.71 13.69 14.0 14.07 922300.0 13.99
2020-06-19 14.1 13.74 13.99 13.81 672400.0 13.73
2020-06-18 14.09 13.7 14.0 13.9 839000.0 13.82
2020-06-17 14.1 13.75 14.07 13.9 865100.0 13.82
2020-06-16 14.49 13.3 14.49 13.9 997700.0 13.82
2020-06-15 14.42 13.65 13.75 13.79 1573400.0 13.71
2020-06-12 14.5 13.75 14.5 13.99 2062700.0 13.91
2020-06-11 14.2 13.35 14.2 13.95 2621400.0 13.87
2020-06-10 14.5 13.26 13.45 14.25 6296200.0 14.17
2020-06-09 13.46 12.92 13.26 13.3 2167800.0 13.23
2020-06-08 13.34 12.78 13.3 12.97 3080600.0 12.9
2020-06-05 13.03 11.99 11.99 12.75 18218300.0 12.68
2020-06-04 10.9 10.86 10.89 10.9 206600.0 10.84
2020-06-03 10.95 10.81 10.81 10.85 152400.0 10.79
2020-06-02 10.9 10.8 10.84 10.9 35700.0 10.84
2020-06-01 10.91 10.7 10.7 10.88 362100.0 10.82
2020-05-29 10.81 10.69 10.79 10.72 83200.0 10.66
2020-05-28 10.93 10.7 10.93 10.77 5100.0 10.71
2020-05-27 10.81 10.72 10.8 10.8 13000.0 10.74
2020-05-26 11.0 10.75 10.9 10.76 46500.0 10.7
2020-05-22 10.79 10.65 10.65 10.72 12600.0 10.66
2020-05-21 10.75 10.69 10.71 10.7 910000.0 10.64
2020-05-20 10.83 10.7 10.75 10.71 42700.0 10.65
2020-05-19 10.85 10.74 10.83 10.75 139500.0 10.69
2020-05-18 10.9 10.75 10.8 10.77 22500.0 10.71
2020-05-15 10.85 10.71 10.85 10.73 54600.0 10.67
2020-05-14 10.93 10.55 10.75 10.7 553200.0 10.64
2020-05-13 10.73 10.53 10.7 10.65 420300.0 10.59
2020-05-12 10.85 10.6 10.83 10.6 3704300.0 10.54
2020-05-11 10.5 10.4 10.4 10.47 56100.0 10.41
2020-05-08 10.47 10.47 10.47 10.47 100.0 10.41
2020-05-07 10.4 10.4 10.4 10.4 0.0 10.34
2020-05-06 10.4 10.4 10.4 10.4 0.0 10.34
2020-05-05 10.44 10.37 10.37 10.4 28700.0 10.34
2020-05-04 10.3 10.22 10.22 10.3 300.0 10.24
2020-05-01 10.47 10.47 10.47 10.47 100.0 10.41
2020-04-30 10.64 10.47 10.64 10.47 1300.0 10.41
2020-04-29 10.47 10.4 10.4 10.47 19100.0 10.41
2020-04-28 10.4 10.35 10.35 10.35 10600.0 10.29
2020-04-27 10.65 10.34 10.48 10.35 138100.0 10.29
2020-04-24 10.41 10.41 10.41 10.41 0.0 10.36
2020-04-23 10.44 10.4 10.4 10.41 2693200.0 10.36
2020-04-22 10.3 10.21 10.28 10.21 410500.0 10.15
2020-04-21 10.23 10.23 10.23 10.23 0.0 10.17
2020-04-20 10.25 10.2 10.25 10.23 513500.0 10.17
2020-04-17 10.22 10.22 10.22 10.22 0.0 10.17
2020-04-16 10.22 10.22 10.22 10.22 0.0 10.17
2020-04-15 10.22 10.22 10.22 10.22 4000.0 10.17
2020-04-14 10.25 10.22 10.22 10.25 400.0 10.19
2020-04-13 10.16 10.16 10.16 10.16 0.0 10.1
2020-04-09 10.2 10.16 10.18 10.16 700.0 10.1
2020-04-08 10.21 10.16 10.16 10.2 201500.0 10.14
2020-04-07 10.14 10.14 10.14 10.14 0.0 10.08
2020-04-06 10.14 10.14 10.14 10.14 200.0 10.08
2020-04-03 10.15 10.15 10.15 10.15 101300.0 10.09
2020-04-02 10.22 10.22 10.22 10.22 47300.0 10.16
2020-04-01 10.3 9.92 9.92 10.14 10500.0 10.08
2020-03-31 10.25 10.15 10.24 10.23 19800.0 10.17
2020-03-30 10.24 10.24 10.24 10.24 200.0 10.18
2020-03-27 10.23 10.18 10.21 10.23 2800.0 10.17
2020-03-26 10.2 10.15 10.15 10.2 11100.0 10.14
2020-03-25 10.12 9.95 9.96 10.12 541800.0 10.06
2020-03-24 10.13 10.03 10.13 10.03 500.0 9.98
2020-03-23 10.17 9.99 9.99 10.17 26700.0 10.11
2020-03-20 10.18 9.85 9.85 10.15 26200.0 10.09
2020-03-19 10.18 9.84 9.91 9.91 1640000.0 9.86
2020-03-18 10.05 9.9 10.04 10.03 578300.0 9.98
2020-03-17 10.19 10.02 10.19 10.11 31000.0 10.05
2020-03-16 10.12 9.9 10.07 10.02 2366200.0 9.97
2020-03-13 10.4 10.16 10.4 10.28 1773400.0 10.22
2020-03-12 10.42 9.87 10.2 10.29 168900.0 10.23
2020-03-11 10.6 10.35 10.6 10.49 25300.0 10.43
2020-03-10 10.61 10.48 10.61 10.48 3200.0 10.42
2020-03-09 10.63 10.44 10.63 10.55 19200.0 10.49
2020-03-06 10.85 10.6 10.6 10.73 78200.0 10.67
2020-03-05 10.83 10.74 10.83 10.83 19100.0 10.77
2020-03-04 10.85 10.78 10.78 10.85 173000.0 10.79
2020-03-03 10.85 10.68 10.69 10.85 26400.0 10.79
2020-03-02 10.95 10.75 10.75 10.8 110600.0 10.74