Skip to main content
Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
25.29
-0.13 (-0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

UTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.9525.8424.9525.2925.29-0.51%574,508
Dec 19, 202425.6326.0925.2725.4225.422.46%380,245
Dec 18, 202426.4026.5424.5424.8124.81-5.34%566,085
Dec 17, 202426.6226.7125.8226.2126.21-1.09%360,870
Dec 16, 202425.8526.7025.6526.5026.502.83%537,043
Dec 13, 202426.0026.1725.5325.7725.77-1.07%458,100
Dec 12, 202426.1126.2025.6226.0526.05-0.19%310,700
Dec 11, 202426.0726.6526.0426.1026.10-0.08%429,859
Dec 10, 202425.6226.1925.4626.1226.121.83%404,200
Dec 9, 202425.8525.8525.2625.6525.650.12%383,638
Dec 6, 202425.6825.9025.4125.6225.620.71%477,930
Dec 5, 202424.8125.7224.5525.4425.442.50%730,649
Dec 4, 202424.3324.9524.2724.8224.822.69%795,034
Dec 3, 202424.8324.9622.8124.1724.17-8.59%2,123,343
Dec 2, 202425.8826.6425.5326.4426.442.20%721,417
Nov 29, 202425.7726.2425.4725.8725.87-0.65%251,630
Nov 27, 202426.0826.4325.5726.0426.040.35%268,700
Nov 26, 202425.5326.0525.3725.9525.950.04%572,022
Nov 25, 202425.6926.1324.9425.9425.942.21%938,382
Nov 22, 202424.3325.6023.7325.3825.387.50%1,384,800
Nov 21, 202422.2624.4422.1023.6123.6118.70%1,765,908
Nov 20, 202419.8120.5819.6519.8919.89-0.25%675,362
Nov 19, 202419.5620.0019.4719.9419.941.32%189,643
Nov 18, 202419.5619.8619.5019.6819.680.36%263,400
Nov 15, 202419.6619.8719.4219.6119.610.36%232,561
Nov 14, 202420.3320.3319.4819.5419.54-3.89%206,440
Nov 13, 202420.3220.6720.3020.3320.330.94%239,200
Nov 12, 202420.5220.6220.0920.1420.14-2.33%220,100
Nov 11, 202420.4520.7320.1920.6220.621.58%317,000
Nov 8, 202419.4120.3219.4020.3020.304.59%461,573
Nov 7, 202419.1319.6018.9019.4119.412.00%412,519
Nov 6, 202418.7319.2718.5019.0319.0311.16%864,637
Nov 5, 202416.4917.1316.3117.1217.123.32%445,706
Nov 4, 202416.4216.8216.3116.5716.570.12%224,913
Nov 1, 202416.8316.9816.5216.5516.55-0.54%187,200
Oct 31, 202417.1117.2316.6416.6416.64-3.14%212,600
Oct 30, 202417.0217.4616.9517.1817.180.76%331,931
Oct 29, 202416.6217.0516.5517.0517.051.55%311,012
Oct 28, 202416.7516.8516.4116.7916.790.90%298,233
Oct 25, 202416.4016.6616.2516.6416.641.40%355,238
Oct 24, 202416.1416.4116.0816.4116.411.99%192,036
Oct 23, 202415.8016.1915.6316.0916.090.94%228,100
Oct 22, 202415.9016.0215.6415.9415.940.06%162,934
Oct 21, 202416.1516.2715.8515.9315.93-1.97%197,644
Oct 18, 202416.4316.4816.1416.2516.25-0.98%221,832
Oct 17, 202416.6016.6616.2716.4116.41-1.03%241,500
Oct 16, 202416.2616.6216.1316.5816.583.24%255,201
Oct 15, 202416.2316.4316.0416.0616.06-1.35%351,944
Oct 14, 202415.8816.5015.8416.2816.282.58%282,200
Oct 11, 202415.5115.8915.5115.8715.872.59%167,309
Oct 10, 202415.3115.4915.2615.4715.47-327,200
Oct 9, 202415.6015.7115.2915.4715.47-0.64%367,300
Oct 8, 202415.1815.6115.1815.5715.572.43%429,800
Oct 7, 202415.3315.4015.1415.2015.20-1.36%307,300
Oct 4, 202415.6415.6415.2615.4115.41-481,900
Oct 3, 202415.5915.5915.3615.4115.41-1.85%321,400
Oct 2, 202415.7515.8815.6815.7015.70-0.32%283,233
Oct 1, 202416.3016.3115.7315.7515.75-3.14%326,400
Sep 30, 202415.9016.2815.8816.2616.260.62%252,700
Sep 27, 202416.1416.5316.0816.1616.160.69%283,600
Sep 26, 202416.2816.3215.9516.0516.05-0.50%425,300
Sep 25, 202416.3616.4316.0816.1316.13-1.83%194,739
Sep 24, 202416.2716.4916.0716.4316.430.74%258,103
Sep 23, 202416.4716.5516.1216.3116.31-0.91%484,817
Sep 20, 202416.9016.9016.4516.4616.46-2.66%1,180,236
Sep 19, 202417.0217.0216.5216.9116.911.62%443,000
Sep 18, 202416.6517.0316.4116.6416.64-363,541
Sep 17, 202417.0017.0116.6316.6416.64-0.54%243,300
Sep 16, 202416.8117.0416.6816.7316.73-0.18%328,729
Sep 13, 202416.7016.9816.6016.7616.761.33%246,147
Sep 12, 202416.2916.7316.2916.5416.542.10%190,929
Sep 11, 202415.5116.2115.5116.2016.20-1.28%352,700
Sep 10, 202416.4616.6916.2616.4116.41-0.91%249,000
Sep 9, 202415.9816.8315.9416.5616.564.61%434,400
Sep 6, 202416.5716.8215.7715.8315.83-4.29%449,502
Sep 5, 202416.7516.8716.3816.5416.54-1.78%211,111
Sep 4, 202416.8716.9516.6116.8416.840.42%178,226
Sep 3, 202417.4017.4516.7216.7716.77-3.90%262,811
Aug 30, 202417.4817.4817.0917.4517.450.69%255,828
Aug 29, 202417.5017.6017.2417.3317.33-239,825
Aug 28, 202417.1117.4017.0217.3317.330.70%184,048
Aug 27, 202416.8617.3116.7517.2117.212.20%211,300
Aug 26, 202417.1617.1716.4916.8416.84-2.83%357,100
Aug 23, 202417.5917.6917.2917.3317.33-0.29%307,600
Aug 22, 202417.4717.5017.2617.3817.38-0.29%221,300
Aug 21, 202416.8917.4716.7017.4317.434.31%271,421
Aug 20, 202416.7316.7816.4016.7116.710.12%390,700
Aug 19, 202417.4017.5016.6016.6916.69-4.36%328,800
Aug 16, 202417.3617.6017.3617.4517.450.40%247,400
Aug 15, 202417.5017.6217.1817.3817.381.22%293,933
Aug 14, 202416.9117.2316.8517.1717.171.96%286,678
Aug 13, 202416.6716.8716.4316.8416.840.90%403,744
Aug 12, 202417.0317.0916.5916.6916.69-2.17%504,914
Aug 9, 202417.1317.2016.9117.0617.06-0.70%506,500
Aug 8, 202416.9217.5116.5417.1817.181.54%966,800
Aug 7, 202417.7017.7016.6616.9216.92-3.31%656,300
Aug 6, 202417.3717.8717.2517.5017.501.45%563,240
Aug 5, 202416.9217.4316.4617.2517.25-3.31%678,116
Aug 2, 202417.7917.9317.2517.8417.84-2.67%525,641
Aug 1, 202418.9519.2618.2418.3318.33-3.22%454,200