Skip to main content
Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
26.37
-0.21 (-0.79%)
Jan 21, 2025, 4:00 PM EST - Market closed

UTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.8827.2925.6926.3726.37-0.79%662,850
Jan 17, 202526.2827.1026.1326.5826.582.23%691,040
Jan 16, 202526.2126.3725.9526.0026.000.19%631,492
Jan 15, 202526.0026.4925.5425.9525.950.50%652,526
Jan 14, 202525.4925.9525.1925.8225.822.22%352,426
Jan 13, 202524.3425.2724.2925.2625.261.98%405,137
Jan 10, 202524.8225.0424.2924.7724.77-1.94%408,311
Jan 8, 202525.4425.5525.1825.2625.26-1.83%299,359
Jan 7, 202525.8425.9924.9825.7325.73-0.16%292,064
Jan 6, 202526.4126.7125.3025.7725.77-1.64%367,513
Jan 3, 202525.5126.2425.3426.2026.203.11%523,752
Jan 2, 202525.8225.9225.1125.4125.41-1.17%384,003
Dec 31, 202426.0026.3825.7025.7125.71-0.62%476,125
Dec 30, 202425.5526.1625.4725.8725.87-0.35%377,889
Dec 27, 202426.3526.4325.7025.9625.96-2.15%423,203
Dec 26, 202426.0926.6825.6926.5326.530.91%279,781
Dec 24, 202425.4626.3125.2026.2926.293.34%212,854
Dec 23, 202425.2525.5824.8625.4425.440.59%329,583
Dec 20, 202424.9525.8424.9525.2925.29-0.51%583,504
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%458,064
Dec 12, 202426.1126.2025.6226.0526.05-0.19%310,691
Dec 11, 202426.0726.6526.0426.1026.10-0.08%429,859
Dec 10, 202425.6226.1925.4626.1226.121.83%404,179
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%268,662
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%1,384,789
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%263,370
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%239,179
Nov 12, 202420.5220.6220.0920.1420.14-2.33%220,070
Nov 11, 202420.4520.7320.1920.6220.621.58%316,951
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%187,184
Oct 31, 202417.1117.2316.6416.6416.64-3.14%212,593
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%228,063
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%241,458
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%282,174
Oct 11, 202415.5115.8915.5115.8715.872.59%167,309
Oct 10, 202415.3115.4915.2615.4715.47-327,185
Oct 9, 202415.6015.7115.2915.4715.47-0.64%367,280
Oct 8, 202415.1815.6115.1815.5715.572.43%429,797
Oct 7, 202415.3315.4015.1415.2015.20-1.36%307,259
Oct 4, 202415.6415.6415.2615.4115.41-481,872
Oct 3, 202415.5915.5915.3615.4115.41-1.85%321,356
Oct 2, 202415.7515.8815.6815.7015.70-0.32%283,233
Oct 1, 202416.3016.3115.7315.7515.75-3.14%326,387
Sep 30, 202415.9016.2815.8816.2616.260.62%252,661
Sep 27, 202416.1416.5316.0816.1616.160.69%283,570
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%442,954
Sep 18, 202416.6517.0316.4116.6416.64-363,541
Sep 17, 202417.0017.0116.6316.6416.64-0.54%243,273
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%352,693
Sep 10, 202416.4616.6916.2616.4116.41-0.91%248,984
Sep 9, 202415.9816.8315.9416.5616.564.61%434,369
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%211,277