Skip to main content
Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
19.89
-0.05 (-0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

UTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.8120.5819.6519.8919.89-0.25%672,223
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
Aug 26, 202417.1617.1716.4916.8416.84-2.83%357,081
Aug 23, 202417.5917.6917.2917.3317.33-0.29%307,585
Aug 22, 202417.4717.5017.2617.3817.38-0.29%221,299
Aug 21, 202416.8917.4716.7017.4317.434.31%271,421
Aug 20, 202416.7316.7816.4016.7116.710.12%390,653
Aug 19, 202417.4017.5016.6016.6916.69-4.36%328,765
Aug 16, 202417.3617.6017.3617.4517.450.40%247,359
Aug 15, 202417.5017.6217.1817.3817.381.22%293,933
Aug 14, 202416.9117.2316.8517.1717.171.96%286,678
Aug 13, 202416.6716.8716.4316.8416.840.90%403,744
Aug 12, 202417.0317.1016.5916.6916.69-2.17%504,914
Aug 9, 202417.1317.2116.9117.0617.06-0.70%506,495
Aug 8, 202416.9217.5116.5417.1817.181.54%966,756
Aug 7, 202417.7017.7016.6616.9216.92-3.31%656,263
Aug 6, 202417.3717.8717.2517.5017.501.45%563,240
Aug 5, 202416.9217.4416.4617.2517.25-3.31%678,116
Aug 2, 202417.7917.9317.2517.8417.84-2.67%525,641
Aug 1, 202418.9519.2618.2418.3318.33-3.22%454,164
Jul 31, 202419.4519.4518.7518.9418.94-2.12%359,490
Jul 30, 202419.3119.5019.1419.3519.351.10%320,904
Jul 29, 202419.5019.7918.9619.1419.14-1.49%379,596
Jul 26, 202419.0719.5018.9819.4319.433.96%479,934
Jul 25, 202419.1419.1418.5918.6918.69-0.85%625,606
Jul 24, 202418.8219.0218.5018.8518.85-0.53%444,551
Jul 23, 202418.8719.4018.6718.9518.950.26%525,466
Jul 22, 202418.2619.0318.2018.9018.903.56%807,910
Jul 19, 202418.4418.5618.1718.2518.25-0.33%438,591
Jul 18, 202418.1218.5018.0018.3118.310.88%521,097
Jul 17, 202417.8818.3117.8518.1518.150.55%568,671
Jul 16, 202417.1818.0617.0318.0518.056.49%1,413,689
Jul 15, 202416.7517.1416.5316.9516.953.16%719,257
Jul 12, 202416.5016.7916.4116.4316.430.55%586,352
Jul 11, 202416.0416.4915.9816.3416.342.70%297,766
Jul 10, 202415.8916.0015.6815.9115.910.19%316,509
Jul 9, 202416.5916.5915.7615.8815.88-4.51%475,082
Jul 8, 202416.5016.8616.3916.6316.631.40%889,736
Jul 5, 202416.4516.7516.3116.4016.40-0.36%363,521
Jul 3, 202416.4416.7816.2516.4616.460.49%337,301
Jul 2, 202416.1116.4015.9816.3816.381.93%822,693