Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
22.91
+1.14 (5.24%)
At close: Nov 25, 2025, 4:00 PM EST
22.45
-0.46 (-2.01%)
After-hours: Nov 25, 2025, 4:10 PM EST
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 21.90 | 23.07 | 21.90 | 22.83 | - | 4.87% | 792,216 |
| 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% | 1,609,999 |
| Nov 20, 2025 | 27.98 | 28.81 | 23.42 | 23.46 | 23.46 | -20.45% | 2,626,339 |
| 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 |
| Oct 6, 2025 | 31.49 | 32.17 | 31.20 | 31.81 | 31.81 | 1.69% | 831,414 |
| Oct 3, 2025 | 31.44 | 31.73 | 31.04 | 31.28 | 31.28 | -0.57% | 682,533 |
| Oct 2, 2025 | 31.56 | 31.69 | 30.99 | 31.46 | 31.46 | -0.63% | 671,928 |
| Oct 1, 2025 | 32.12 | 32.46 | 31.40 | 31.66 | 31.66 | -2.73% | 653,489 |
| Sep 30, 2025 | 32.80 | 32.94 | 32.12 | 32.55 | 32.55 | -0.73% | 888,918 |
| Sep 29, 2025 | 32.64 | 33.17 | 32.28 | 32.79 | 32.79 | 2.95% | 1,088,467 |
| Sep 26, 2025 | 30.83 | 31.96 | 30.70 | 31.85 | 31.85 | 3.75% | 721,968 |
| Sep 25, 2025 | 30.46 | 31.51 | 30.36 | 30.70 | 30.70 | 0.29% | 1,440,474 |
| Sep 24, 2025 | 30.30 | 31.10 | 29.92 | 30.61 | 30.61 | 5.55% | 1,371,640 |
| Sep 23, 2025 | 28.86 | 29.11 | 28.74 | 29.00 | 29.00 | -0.34% | 502,422 |
| Sep 22, 2025 | 28.26 | 29.15 | 28.19 | 29.10 | 29.10 | 2.86% | 525,110 |
| Sep 19, 2025 | 28.74 | 29.01 | 28.22 | 28.29 | 28.29 | -1.01% | 1,287,570 |
| Sep 18, 2025 | 27.96 | 28.82 | 27.80 | 28.58 | 28.58 | 3.33% | 842,920 |
| Sep 17, 2025 | 27.64 | 28.04 | 27.30 | 27.66 | 27.66 | 0.33% | 595,057 |