Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
26.89
-0.20 (-0.74%)
At close: Aug 28, 2025, 4:00 PM
26.50
-0.39 (-1.45%)
After-hours: Aug 28, 2025, 7:00 PM EDT
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.08 | 27.45 | 26.66 | 26.89 | 26.89 | -0.74% | 665,464 |
| Aug 27, 2025 | 26.54 | 27.40 | 26.50 | 27.09 | 27.09 | 2.11% | 565,096 |
| Aug 26, 2025 | 26.53 | 26.79 | 26.20 | 26.53 | 26.53 | 0.11% | 667,799 |
| Aug 25, 2025 | 26.80 | 27.07 | 26.43 | 26.50 | 26.50 | -1.19% | 560,507 |
| Aug 22, 2025 | 26.71 | 27.11 | 26.31 | 26.82 | 26.82 | 0.26% | 692,344 |
| Aug 21, 2025 | 26.10 | 26.82 | 26.10 | 26.75 | 26.75 | 2.61% | 513,397 |
| Aug 20, 2025 | 26.19 | 26.35 | 25.71 | 26.07 | 26.07 | -0.72% | 545,520 |
| Aug 19, 2025 | 26.50 | 26.79 | 25.92 | 26.26 | 26.26 | -1.13% | 734,691 |
| Aug 18, 2025 | 25.94 | 26.60 | 25.90 | 26.56 | 26.56 | 2.04% | 1,218,763 |
| Aug 15, 2025 | 26.21 | 26.59 | 25.70 | 26.03 | 26.03 | 2.08% | 1,387,461 |
| Aug 14, 2025 | 25.99 | 26.22 | 25.15 | 25.50 | 25.50 | -1.05% | 845,197 |
| Aug 13, 2025 | 26.59 | 26.59 | 25.29 | 25.77 | 25.77 | -2.90% | 1,227,623 |
| Aug 12, 2025 | 25.86 | 26.56 | 25.16 | 26.54 | 26.54 | 3.03% | 1,375,403 |
| Aug 11, 2025 | 26.96 | 27.00 | 25.74 | 25.76 | 25.76 | -4.10% | 1,022,217 |
| Aug 8, 2025 | 27.68 | 27.87 | 26.01 | 26.86 | 26.86 | -1.00% | 1,762,008 |
| Aug 7, 2025 | 31.56 | 31.56 | 26.52 | 27.13 | 27.13 | -18.82% | 3,033,516 |
| Aug 6, 2025 | 31.99 | 33.49 | 31.80 | 33.42 | 33.42 | 4.60% | 785,085 |
| Aug 5, 2025 | 31.64 | 32.50 | 30.68 | 31.95 | 31.95 | 2.01% | 930,896 |
| Aug 4, 2025 | 32.26 | 32.44 | 31.05 | 31.32 | 31.32 | -2.34% | 452,720 |
| Aug 1, 2025 | 32.32 | 32.41 | 31.81 | 32.07 | 32.07 | -0.47% | 564,623 |
| Jul 31, 2025 | 32.01 | 32.35 | 31.43 | 32.22 | 32.22 | 1.16% | 624,952 |
| Jul 30, 2025 | 31.57 | 32.33 | 31.36 | 31.85 | 31.85 | 0.89% | 579,166 |
| Jul 29, 2025 | 31.49 | 31.76 | 31.14 | 31.57 | 31.57 | 1.38% | 421,039 |
| Jul 28, 2025 | 31.79 | 31.97 | 30.84 | 31.14 | 31.14 | -1.27% | 442,726 |
| Jul 25, 2025 | 31.76 | 31.86 | 31.43 | 31.54 | 31.54 | 0.03% | 726,075 |
| Jul 24, 2025 | 31.48 | 31.77 | 30.96 | 31.53 | 31.53 | - | 499,688 |
| Jul 23, 2025 | 31.03 | 31.53 | 30.42 | 31.53 | 31.53 | 1.15% | 582,503 |
| Jul 22, 2025 | 32.06 | 32.31 | 31.11 | 31.17 | 31.17 | -2.78% | 556,505 |
| Jul 21, 2025 | 32.42 | 32.60 | 31.49 | 32.06 | 32.06 | -1.41% | 404,789 |
| Jul 18, 2025 | 32.39 | 33.06 | 32.08 | 32.52 | 32.52 | -0.03% | 561,022 |
| Jul 17, 2025 | 31.87 | 32.57 | 31.86 | 32.53 | 32.53 | 2.10% | 628,651 |
| Jul 16, 2025 | 32.04 | 32.35 | 31.56 | 31.86 | 31.86 | -0.22% | 447,117 |
| Jul 15, 2025 | 31.78 | 32.07 | 31.34 | 31.93 | 31.93 | 0.47% | 345,260 |
| Jul 14, 2025 | 31.46 | 31.94 | 31.18 | 31.78 | 31.78 | 1.66% | 322,038 |
| Jul 11, 2025 | 31.40 | 31.55 | 31.00 | 31.26 | 31.26 | -0.60% | 329,007 |
| Jul 10, 2025 | 31.62 | 31.88 | 31.30 | 31.45 | 31.45 | -1.10% | 569,424 |
| Jul 9, 2025 | 31.61 | 31.97 | 31.04 | 31.80 | 31.80 | 1.08% | 613,179 |
| Jul 8, 2025 | 32.01 | 32.09 | 31.02 | 31.46 | 31.46 | -1.26% | 582,657 |
| Jul 7, 2025 | 32.30 | 32.30 | 31.46 | 31.86 | 31.86 | -1.36% | 679,670 |
| Jul 3, 2025 | 31.44 | 32.62 | 31.02 | 32.30 | 32.30 | 2.22% | 408,134 |
| Jul 2, 2025 | 32.25 | 32.30 | 30.04 | 31.60 | 31.60 | -3.13% | 1,596,140 |
| Jul 1, 2025 | 33.66 | 33.80 | 32.38 | 32.62 | 32.62 | -3.75% | 853,791 |
| Jun 30, 2025 | 34.76 | 35.18 | 33.69 | 33.89 | 33.89 | -1.83% | 565,028 |
| Jun 27, 2025 | 33.45 | 34.82 | 32.71 | 34.52 | 34.52 | 3.42% | 1,446,186 |
| Jun 26, 2025 | 33.34 | 33.39 | 32.70 | 33.38 | 33.38 | 0.88% | 558,340 |
| Jun 25, 2025 | 34.48 | 34.48 | 32.95 | 33.09 | 33.09 | -3.39% | 491,713 |
| Jun 24, 2025 | 35.04 | 35.08 | 34.15 | 34.25 | 34.25 | -1.47% | 481,762 |
| Jun 23, 2025 | 33.21 | 34.78 | 32.77 | 34.76 | 34.76 | 4.32% | 884,236 |
| Jun 20, 2025 | 33.30 | 33.63 | 32.91 | 33.32 | 33.32 | 0.45% | 641,244 |
| Jun 18, 2025 | 33.27 | 33.48 | 32.97 | 33.17 | 33.17 | -0.30% | 347,834 |