Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
34.02
-0.47 (-1.36%)
Oct 27, 2025, 4:00 PM EDT - Market closed

UTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202534.6034.8333.7634.0234.02-1.36%425,137
Oct 24, 202534.1035.0034.0034.4934.491.59%658,309
Oct 23, 202533.0034.1332.9633.9533.953.51%818,822
Oct 22, 202533.5033.6232.3232.8032.80-0.55%792,787
Oct 21, 202531.4433.0031.1732.9832.984.86%795,749
Oct 20, 202531.1131.6530.5431.4531.452.28%487,610
Oct 17, 202530.4331.2330.0030.7530.750.72%768,957
Oct 16, 202532.0032.0030.4730.5330.53-4.29%792,276
Oct 15, 202531.6832.0631.3331.9031.900.82%553,068
Oct 14, 202530.0931.6929.9231.6431.644.25%472,792
Oct 13, 202530.1030.4329.8730.3530.351.57%355,801
Oct 10, 202530.3430.6929.8029.8829.88-1.35%374,662
Oct 9, 202530.1930.4930.0830.2930.29-0.59%438,165
Oct 8, 202530.1430.7130.1430.4730.471.57%378,989
Oct 7, 202531.6131.6529.4030.0030.00-5.69%1,014,044
Oct 6, 202531.4932.1731.2031.8131.811.69%831,414
Oct 3, 202531.4431.7331.0431.2831.28-0.57%682,533
Oct 2, 202531.5631.6930.9931.4631.46-0.63%671,928
Oct 1, 202532.1232.4631.4031.6631.66-2.73%653,489
Sep 30, 202532.8032.9432.1232.5532.55-0.73%888,918
Sep 29, 202532.6433.1732.2832.7932.792.95%1,088,467
Sep 26, 202530.8331.9630.7031.8531.853.75%721,968
Sep 25, 202530.4631.5130.3630.7030.700.29%1,440,474
Sep 24, 202530.3031.1029.9230.6130.615.55%1,371,640
Sep 23, 202528.8629.1128.7429.0029.00-0.34%502,422
Sep 22, 202528.2629.1528.1929.1029.102.86%525,110
Sep 19, 202528.7429.0128.2228.2928.29-1.01%1,287,570
Sep 18, 202527.9628.8227.8028.5828.583.33%842,920
Sep 17, 202527.6428.0427.3027.6627.660.33%595,057
Sep 16, 202527.2527.9326.8227.5727.571.06%556,124
Sep 15, 202527.2927.4026.8227.2827.280.33%828,881
Sep 12, 202528.1328.2927.1627.1927.19-4.09%976,749
Sep 11, 202527.2728.3627.0928.3528.354.42%402,231
Sep 10, 202527.8928.0326.9327.1527.15-2.44%517,004
Sep 9, 202527.6127.9627.3327.8327.831.16%383,185
Sep 8, 202526.9727.6026.8327.5127.512.15%474,270
Sep 5, 202527.3327.4926.3626.9326.93-1.36%445,646
Sep 4, 202527.5327.7727.1327.3027.30-0.73%678,112
Sep 3, 202526.9227.7326.9227.5027.501.48%582,148
Sep 2, 202526.3027.1726.3027.1027.101.92%696,449
Aug 29, 202526.9827.1826.4826.5926.59-1.12%551,922
Aug 28, 202527.0827.4526.6626.8926.89-0.74%665,615
Aug 27, 202526.5427.4026.5027.0927.092.11%565,096
Aug 26, 202526.5326.7926.2026.5326.530.11%667,799
Aug 25, 202526.8027.0726.4326.5026.50-1.19%560,507
Aug 22, 202526.7127.1126.3126.8226.820.26%692,344
Aug 21, 202526.1026.8226.1026.7526.752.61%513,397
Aug 20, 202526.1926.3525.7126.0726.07-0.72%545,520
Aug 19, 202526.5026.7925.9226.2626.26-1.13%734,691
Aug 18, 202525.9426.6025.9026.5626.562.04%1,218,763