Skip to main content
Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
35.02
-0.61 (-1.71%)
At close: Jun 5, 2025, 4:00 PM
34.90
-0.12 (-0.34%)
After-hours: Jun 5, 2025, 7:46 PM EDT

UTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202535.5935.8734.8535.0235.02-1.71%470,234
Jun 4, 202535.6335.8235.1435.6335.630.65%563,213
Jun 3, 202536.0036.2334.6335.4035.40-1.39%721,650
Jun 2, 202535.4435.9235.3035.9035.901.04%778,023
May 30, 202534.8435.7134.7235.5335.530.65%697,231
May 29, 202535.7035.9235.2835.3035.30-1.26%439,345
May 28, 202535.0135.8734.7535.7535.75-0.03%648,728
May 27, 202535.9236.0535.0135.7635.762.20%1,111,274
May 23, 202534.5635.3934.2834.9934.992.04%827,572
May 22, 202535.6736.3234.2934.2934.29-2.92%1,111,244
May 21, 202535.0935.9934.8635.3235.32-0.20%1,169,585
May 20, 202534.8435.8834.3835.3935.391.70%1,619,540
May 19, 202534.0634.9833.6834.8034.800.52%756,652
May 16, 202533.6834.6633.5934.6234.622.64%1,135,732
May 15, 202532.9933.8432.7133.7333.731.90%1,283,901
May 14, 202531.9933.3131.7033.1033.104.52%1,382,096
May 13, 202531.8132.1229.3531.6731.67-7.23%3,906,805
May 12, 202535.4235.4933.2634.1434.14-0.55%1,046,792
May 9, 202533.0034.5032.8534.3334.334.76%1,336,915
May 8, 202531.6633.6731.6632.7732.7710.63%1,646,822
May 7, 202529.8330.0429.4029.6229.620.71%869,024
May 6, 202528.9429.7928.7629.4129.41-0.31%410,679
May 5, 202529.0330.0529.0329.5029.500.03%471,865
May 2, 202528.8929.5228.8929.4929.493.22%755,544
May 1, 202528.2029.0027.8228.5728.571.82%422,818
Apr 30, 202527.8328.2027.3528.0628.06-0.57%583,417
Apr 29, 202527.8528.4627.5928.2228.221.07%332,080
Apr 28, 202528.0228.2827.5127.9227.92-0.25%410,997
Apr 25, 202527.7228.0227.4927.9927.990.54%490,626
Apr 24, 202528.2829.0827.7227.8427.84-0.43%429,231
Apr 23, 202527.8428.2727.5127.9627.963.59%564,377
Apr 22, 202525.8727.1825.8726.9926.995.72%584,526
Apr 21, 202527.3527.3925.3425.5325.53-6.62%423,320
Apr 17, 202527.6728.0027.3227.3427.34-1.44%687,410
Apr 16, 202527.8628.2727.4427.7427.74-1.32%430,202
Apr 15, 202527.5728.2727.3228.1128.112.55%372,816
Apr 14, 202527.1527.7226.5227.4127.412.35%495,283
Apr 11, 202526.8527.1726.1026.7826.78-0.52%553,701
Apr 10, 202527.0027.6926.1626.9226.92-2.22%1,043,311
Apr 9, 202525.9528.6625.6527.5327.535.56%1,263,626
Apr 8, 202526.4326.7625.5626.0826.081.87%1,004,214
Apr 7, 202523.9127.1423.6625.6025.601.39%1,286,603
Apr 4, 202524.8926.0424.4325.2525.25-3.22%764,458
Apr 3, 202525.1926.2724.8126.0926.09-2.83%708,096
Apr 2, 202525.7526.9825.7526.8526.853.39%753,344
Apr 1, 202525.6226.2125.3025.9725.971.13%615,888
Mar 31, 202524.7025.8624.3325.6825.681.26%1,166,763
Mar 28, 202526.5026.7625.2825.3625.36-4.30%1,216,314
Mar 27, 202526.5426.8826.1526.5026.50-0.11%1,609,733
Mar 26, 202527.3027.4026.4426.5326.53-2.93%642,138