Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
31.81
+0.53 (1.69%)
At close: Oct 6, 2025, 4:00 PM EDT
31.83
+0.02 (0.06%)
After-hours: Oct 6, 2025, 5:23 PM EDT
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 31.49 | 32.17 | 31.20 | 31.78 | - | 1.60% | 562,509 |
| 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 |
| Sep 16, 2025 | 27.25 | 27.93 | 26.82 | 27.57 | 27.57 | 1.06% | 556,124 |
| Sep 15, 2025 | 27.29 | 27.40 | 26.82 | 27.28 | 27.28 | 0.33% | 828,881 |
| Sep 12, 2025 | 28.13 | 28.29 | 27.16 | 27.19 | 27.19 | -4.09% | 976,749 |
| Sep 11, 2025 | 27.27 | 28.36 | 27.09 | 28.35 | 28.35 | 4.42% | 402,231 |
| Sep 10, 2025 | 27.89 | 28.03 | 26.93 | 27.15 | 27.15 | -2.44% | 517,004 |
| Sep 9, 2025 | 27.61 | 27.96 | 27.33 | 27.83 | 27.83 | 1.16% | 383,185 |
| Sep 8, 2025 | 26.97 | 27.60 | 26.83 | 27.51 | 27.51 | 2.15% | 474,270 |
| Sep 5, 2025 | 27.33 | 27.49 | 26.36 | 26.93 | 26.93 | -1.36% | 445,646 |
| Sep 4, 2025 | 27.53 | 27.77 | 27.13 | 27.30 | 27.30 | -0.73% | 678,112 |
| Sep 3, 2025 | 26.92 | 27.73 | 26.92 | 27.50 | 27.50 | 1.48% | 582,148 |
| Sep 2, 2025 | 26.30 | 27.17 | 26.30 | 27.10 | 27.10 | 1.92% | 696,449 |
| Aug 29, 2025 | 26.98 | 27.18 | 26.48 | 26.59 | 26.59 | -1.12% | 551,922 |
| Aug 28, 2025 | 27.08 | 27.45 | 26.66 | 26.89 | 26.89 | -0.74% | 665,615 |
| 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 |