Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
26.31
-0.21 (-0.79%)
Jan 14, 2026, 1:58 PM EST - Market open
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 26.34 | 26.38 | 25.77 | 26.13 | - | -1.47% | 197,620 |
| Jan 13, 2026 | 27.77 | 27.90 | 26.52 | 26.52 | 26.52 | -4.12% | 483,670 |
| Jan 12, 2026 | 26.96 | 28.06 | 26.63 | 27.66 | 27.66 | 0.58% | 560,146 |
| Jan 9, 2026 | 28.02 | 28.19 | 27.22 | 27.50 | 27.50 | -1.72% | 470,254 |
| Jan 8, 2026 | 27.35 | 27.99 | 27.22 | 27.98 | 27.98 | 2.38% | 499,533 |
| Jan 7, 2026 | 27.60 | 27.74 | 27.15 | 27.33 | 27.33 | -0.47% | 387,456 |
| Jan 6, 2026 | 27.41 | 27.69 | 27.04 | 27.46 | 27.46 | 0.07% | 538,533 |
| Jan 5, 2026 | 24.60 | 28.05 | 24.42 | 27.44 | 27.44 | 10.47% | 1,021,338 |
| Jan 2, 2026 | 26.00 | 26.31 | 24.81 | 24.84 | 24.84 | -4.94% | 828,703 |
| Dec 31, 2025 | 26.55 | 26.55 | 26.11 | 26.13 | 26.13 | -1.84% | 422,167 |
| Dec 30, 2025 | 27.09 | 27.24 | 26.57 | 26.62 | 26.62 | -1.99% | 626,486 |
| Dec 29, 2025 | 27.16 | 27.30 | 26.90 | 27.16 | 27.16 | -0.51% | 472,244 |
| Dec 26, 2025 | 27.22 | 27.35 | 26.70 | 27.30 | 27.30 | 0.15% | 477,379 |
| Dec 24, 2025 | 26.92 | 27.43 | 26.85 | 27.26 | 27.26 | 0.59% | 191,796 |
| Dec 23, 2025 | 26.81 | 27.17 | 26.80 | 27.10 | 27.10 | 1.08% | 548,574 |
| Dec 22, 2025 | 26.44 | 27.05 | 25.97 | 26.81 | 26.81 | 1.98% | 533,235 |
| Dec 19, 2025 | 26.54 | 26.88 | 26.10 | 26.29 | 26.29 | -1.02% | 907,945 |
| Dec 18, 2025 | 26.45 | 26.98 | 25.82 | 26.56 | 26.56 | 0.87% | 687,993 |
| Dec 17, 2025 | 25.87 | 26.78 | 25.79 | 26.33 | 26.33 | 1.62% | 871,857 |
| Dec 16, 2025 | 26.06 | 26.81 | 25.79 | 25.91 | 25.91 | -0.58% | 1,022,551 |
| Dec 15, 2025 | 24.95 | 26.68 | 24.81 | 26.06 | 26.06 | 4.91% | 1,046,702 |
| Dec 12, 2025 | 25.12 | 25.30 | 24.57 | 24.84 | 24.84 | -0.60% | 820,318 |
| Dec 11, 2025 | 24.52 | 25.01 | 24.44 | 24.99 | 24.99 | 1.17% | 717,298 |
| Dec 10, 2025 | 24.33 | 25.11 | 24.02 | 24.70 | 24.70 | 0.98% | 759,627 |
| Dec 9, 2025 | 24.44 | 25.15 | 24.37 | 24.46 | 24.46 | -0.37% | 731,785 |
| Dec 8, 2025 | 25.50 | 25.51 | 24.41 | 24.55 | 24.55 | -3.73% | 1,178,697 |
| Dec 5, 2025 | 25.90 | 26.31 | 25.06 | 25.50 | 25.50 | -2.22% | 1,525,838 |
| Dec 4, 2025 | 26.46 | 26.53 | 25.72 | 26.08 | 26.08 | 4.28% | 1,145,416 |
| Dec 3, 2025 | 24.18 | 25.06 | 23.83 | 25.01 | 25.01 | 2.12% | 1,112,414 |
| Dec 2, 2025 | 24.26 | 24.68 | 23.85 | 24.49 | 24.49 | 2.47% | 1,316,735 |
| Dec 1, 2025 | 22.85 | 24.31 | 22.53 | 23.90 | 23.90 | 3.82% | 1,215,882 |
| Nov 28, 2025 | 23.12 | 23.48 | 22.75 | 23.02 | 23.02 | -0.43% | 314,059 |
| Nov 26, 2025 | 22.89 | 23.86 | 22.89 | 23.12 | 23.12 | 0.92% | 743,088 |
| Nov 25, 2025 | 21.90 | 23.07 | 21.90 | 22.91 | 22.91 | 5.24% | 1,189,581 |
| Nov 24, 2025 | 22.72 | 22.80 | 21.29 | 21.77 | 21.77 | -3.93% | 1,607,915 |
| Nov 21, 2025 | 23.34 | 23.74 | 22.27 | 22.66 | 22.66 | -3.41% | 1,615,493 |
| Nov 20, 2025 | 27.98 | 28.81 | 23.42 | 23.46 | 23.46 | -20.45% | 2,627,741 |
| Nov 19, 2025 | 28.85 | 29.67 | 28.72 | 29.49 | 29.49 | 1.87% | 486,140 |
| Nov 18, 2025 | 28.28 | 29.01 | 28.21 | 28.95 | 28.95 | 2.22% | 365,623 |
| Nov 17, 2025 | 29.33 | 29.47 | 28.31 | 28.32 | 28.32 | -3.84% | 527,095 |
| Nov 14, 2025 | 29.12 | 29.76 | 28.88 | 29.45 | 29.45 | 0.24% | 370,259 |
| Nov 13, 2025 | 29.83 | 30.17 | 29.21 | 29.38 | 29.38 | -1.97% | 426,149 |
| Nov 12, 2025 | 29.75 | 30.18 | 29.42 | 29.97 | 29.97 | 0.60% | 439,525 |
| Nov 11, 2025 | 29.50 | 29.98 | 29.42 | 29.79 | 29.79 | 0.47% | 409,091 |
| Nov 10, 2025 | 28.50 | 30.01 | 28.50 | 29.65 | 29.65 | 4.73% | 686,079 |
| Nov 7, 2025 | 28.00 | 28.66 | 27.95 | 28.31 | 28.31 | 0.35% | 439,133 |
| Nov 6, 2025 | 28.11 | 28.76 | 27.63 | 28.21 | 28.21 | 0.36% | 536,660 |
| Nov 5, 2025 | 28.57 | 28.74 | 27.71 | 28.11 | 28.11 | -0.14% | 540,109 |
| Nov 4, 2025 | 28.19 | 28.54 | 27.71 | 28.15 | 28.15 | -1.12% | 483,822 |
| Nov 3, 2025 | 29.74 | 29.76 | 27.89 | 28.47 | 28.47 | -4.21% | 972,125 |