Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
25.91
-0.15 (-0.58%)
Dec 16, 2025, 4:00 PM EST - Market closed
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 26.06 | 26.81 | 25.79 | 25.91 | 25.91 | -0.58% | 1,013,418 |
| Dec 15, 2025 | 24.95 | 26.68 | 24.81 | 26.06 | 26.06 | 4.91% | 1,012,186 |
| Dec 12, 2025 | 25.12 | 25.30 | 24.57 | 24.84 | 24.84 | -0.60% | 820,085 |
| Dec 11, 2025 | 24.52 | 25.01 | 24.44 | 24.99 | 24.99 | 1.17% | 717,267 |
| Dec 10, 2025 | 24.33 | 25.11 | 24.02 | 24.70 | 24.70 | 0.98% | 759,520 |
| 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% | 1,002,617 |
| 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 |
| Oct 31, 2025 | 32.72 | 32.72 | 29.66 | 29.72 | 29.72 | -9.39% | 871,679 |
| Oct 30, 2025 | 32.66 | 33.18 | 32.55 | 32.80 | 32.80 | 0.55% | 414,971 |
| Oct 29, 2025 | 33.78 | 34.06 | 32.14 | 32.62 | 32.62 | -4.31% | 643,419 |
| Oct 28, 2025 | 34.02 | 34.53 | 33.57 | 34.09 | 34.09 | 0.21% | 340,089 |
| Oct 27, 2025 | 34.60 | 34.83 | 33.76 | 34.02 | 34.02 | -1.36% | 425,137 |
| Oct 24, 2025 | 34.10 | 35.00 | 34.00 | 34.49 | 34.49 | 1.59% | 658,309 |
| Oct 23, 2025 | 33.00 | 34.13 | 32.96 | 33.95 | 33.95 | 3.51% | 818,822 |
| Oct 22, 2025 | 33.50 | 33.62 | 32.32 | 32.80 | 32.80 | -0.55% | 792,787 |
| Oct 21, 2025 | 31.44 | 33.00 | 31.17 | 32.98 | 32.98 | 4.86% | 795,749 |
| Oct 20, 2025 | 31.11 | 31.65 | 30.54 | 31.45 | 31.45 | 2.28% | 487,610 |
| Oct 17, 2025 | 30.43 | 31.23 | 30.00 | 30.75 | 30.75 | 0.72% | 768,957 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.47 | 30.53 | 30.53 | -4.29% | 792,276 |
| Oct 15, 2025 | 31.68 | 32.06 | 31.33 | 31.90 | 31.90 | 0.82% | 553,068 |
| Oct 14, 2025 | 30.09 | 31.69 | 29.92 | 31.64 | 31.64 | 4.25% | 472,792 |
| Oct 13, 2025 | 30.10 | 30.43 | 29.87 | 30.35 | 30.35 | 1.57% | 355,801 |
| Oct 10, 2025 | 30.34 | 30.69 | 29.80 | 29.88 | 29.88 | -1.35% | 374,662 |
| Oct 9, 2025 | 30.19 | 30.49 | 30.08 | 30.29 | 30.29 | -0.59% | 438,165 |
| Oct 8, 2025 | 30.14 | 30.71 | 30.14 | 30.47 | 30.47 | 1.57% | 378,989 |
| Oct 7, 2025 | 31.61 | 31.65 | 29.40 | 30.00 | 30.00 | -5.69% | 1,014,044 |