Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
25.65
+0.29 (1.14%)
Mar 31, 2025, 2:23 PM EDT - Market open
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.76 | 25.25 | 24.33 | 25.22 | - | -0.55% | 171,705 |
| Mar 28, 2025 | 26.50 | 26.76 | 25.28 | 25.36 | 25.36 | -4.30% | 1,216,314 |
| Mar 27, 2025 | 26.54 | 26.88 | 26.15 | 26.50 | 26.50 | -0.11% | 1,609,733 |
| Mar 26, 2025 | 27.30 | 27.40 | 26.44 | 26.53 | 26.53 | -2.93% | 642,138 |
| Mar 25, 2025 | 27.11 | 27.41 | 26.90 | 27.33 | 27.33 | 0.04% | 365,852 |
| Mar 24, 2025 | 27.06 | 27.91 | 26.96 | 27.32 | 27.32 | 3.21% | 784,529 |
| Mar 21, 2025 | 27.22 | 27.54 | 26.47 | 26.47 | 26.47 | -4.75% | 1,674,377 |
| Mar 20, 2025 | 27.39 | 28.29 | 27.39 | 27.79 | 27.79 | -0.68% | 624,197 |
| Mar 19, 2025 | 26.32 | 28.10 | 26.00 | 27.98 | 27.98 | 6.31% | 645,417 |
| Mar 18, 2025 | 26.74 | 27.44 | 26.16 | 26.32 | 26.32 | -2.73% | 576,049 |
| Mar 17, 2025 | 26.75 | 27.12 | 26.13 | 27.06 | 27.06 | 0.63% | 554,820 |
| Mar 14, 2025 | 26.33 | 26.89 | 25.92 | 26.89 | 26.89 | 4.31% | 733,555 |
| Mar 13, 2025 | 26.97 | 27.20 | 25.54 | 25.78 | 25.78 | -4.20% | 622,231 |
| Mar 12, 2025 | 27.48 | 27.83 | 26.50 | 26.91 | 26.91 | 0.52% | 720,760 |
| Mar 11, 2025 | 25.45 | 26.86 | 25.21 | 26.77 | 26.77 | 4.65% | 755,417 |
| Mar 10, 2025 | 25.36 | 25.85 | 24.55 | 25.58 | 25.58 | -2.37% | 970,060 |
| Mar 7, 2025 | 26.17 | 26.70 | 25.38 | 26.20 | 26.20 | -0.34% | 1,190,623 |
| Mar 6, 2025 | 27.00 | 27.31 | 26.09 | 26.29 | 26.29 | -4.71% | 974,289 |
| Mar 5, 2025 | 27.21 | 27.72 | 26.93 | 27.59 | 27.59 | 1.92% | 821,112 |
| Mar 4, 2025 | 26.45 | 27.47 | 26.11 | 27.07 | 27.07 | -0.04% | 816,552 |
| Mar 3, 2025 | 28.45 | 28.72 | 26.91 | 27.08 | 27.08 | -4.11% | 660,490 |
| Feb 28, 2025 | 27.61 | 28.36 | 27.57 | 28.24 | 28.24 | 1.62% | 661,849 |
| Feb 27, 2025 | 28.58 | 28.82 | 27.70 | 27.79 | 27.79 | -2.97% | 1,271,056 |
| Feb 26, 2025 | 27.68 | 28.92 | 27.39 | 28.64 | 28.64 | 5.49% | 995,316 |
| Feb 25, 2025 | 27.11 | 27.25 | 25.90 | 27.15 | 27.15 | 0.48% | 628,589 |
| Feb 24, 2025 | 26.83 | 27.24 | 26.31 | 27.02 | 27.02 | 1.96% | 554,874 |
| Feb 21, 2025 | 29.14 | 29.23 | 26.22 | 26.50 | 26.50 | -8.11% | 812,584 |
| Feb 20, 2025 | 28.96 | 29.09 | 27.90 | 28.84 | 28.84 | -1.00% | 620,213 |
| Feb 19, 2025 | 28.01 | 29.28 | 28.00 | 29.13 | 29.13 | 2.61% | 593,499 |
| Feb 18, 2025 | 28.39 | 28.72 | 27.66 | 28.39 | 28.39 | - | 479,532 |
| Feb 14, 2025 | 27.35 | 28.70 | 27.24 | 28.39 | 28.39 | 4.38% | 895,755 |
| Feb 13, 2025 | 27.60 | 27.78 | 26.78 | 27.20 | 27.20 | -0.77% | 455,950 |
| Feb 12, 2025 | 27.56 | 27.87 | 27.24 | 27.41 | 27.41 | -1.86% | 516,715 |
| Feb 11, 2025 | 28.27 | 28.45 | 27.41 | 27.93 | 27.93 | -4.05% | 1,121,965 |
| Feb 10, 2025 | 29.64 | 29.96 | 28.30 | 29.11 | 29.11 | -1.82% | 833,382 |
| Feb 7, 2025 | 29.67 | 30.11 | 28.85 | 29.65 | 29.65 | 0.41% | 916,946 |
| Feb 6, 2025 | 30.55 | 30.56 | 28.65 | 29.53 | 29.53 | 4.02% | 1,654,602 |
| Feb 5, 2025 | 28.81 | 29.04 | 27.77 | 28.39 | 28.39 | -1.93% | 1,122,063 |
| Feb 4, 2025 | 27.20 | 28.97 | 27.20 | 28.95 | 28.95 | 5.97% | 847,794 |
| Feb 3, 2025 | 26.61 | 27.69 | 26.32 | 27.32 | 27.32 | -0.40% | 445,008 |
| Jan 31, 2025 | 27.86 | 28.00 | 27.11 | 27.43 | 27.43 | -1.12% | 627,775 |
| Jan 30, 2025 | 26.60 | 27.75 | 26.30 | 27.74 | 27.74 | 5.48% | 829,746 |
| Jan 29, 2025 | 26.25 | 26.62 | 26.16 | 26.30 | 26.30 | 0.34% | 341,445 |
| Jan 28, 2025 | 25.95 | 26.55 | 25.76 | 26.21 | 26.21 | 1.79% | 470,659 |
| Jan 27, 2025 | 25.66 | 26.12 | 24.50 | 25.75 | 25.75 | -2.68% | 633,790 |
| Jan 24, 2025 | 26.65 | 26.83 | 26.21 | 26.46 | 26.46 | -1.08% | 449,273 |
| Jan 23, 2025 | 26.43 | 27.14 | 26.27 | 26.75 | 26.75 | 0.83% | 694,494 |
| Jan 22, 2025 | 26.40 | 26.71 | 26.12 | 26.53 | 26.53 | 0.61% | 324,644 |
| Jan 21, 2025 | 26.88 | 27.29 | 25.69 | 26.37 | 26.37 | -0.79% | 662,981 |
| Jan 17, 2025 | 26.28 | 27.10 | 26.13 | 26.58 | 26.58 | 2.23% | 691,040 |