Skip to main content
IC
Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
34.14
-0.19 (-0.55%)
At close: May 12, 2025, 4:00 PM
33.15
-0.99 (-2.90%)
After-hours: May 12, 2025, 7:59 PM EDT

UTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202535.4235.4933.2634.1434.14-0.55%1,031,975
May 9, 202533.0034.5032.8534.3334.334.76%1,336,915
May 8, 202531.6633.6731.6632.7732.7710.63%1,646,822
May 7, 202529.8330.0429.4029.6229.620.71%869,024
May 6, 202528.9429.7928.7629.4129.41-0.31%410,679
May 5, 202529.0330.0529.0329.5029.500.03%471,865
May 2, 202528.8929.5228.8929.4929.493.22%755,544
May 1, 202528.2029.0027.8228.5728.571.82%422,818
Apr 30, 202527.8328.2027.3528.0628.06-0.57%583,417
Apr 29, 202527.8528.4627.5928.2228.221.07%332,080
Apr 28, 202528.0228.2827.5127.9227.92-0.25%410,997
Apr 25, 202527.7228.0227.4927.9927.990.54%490,626
Apr 24, 202528.2829.0827.7227.8427.84-0.43%429,231
Apr 23, 202527.8428.2727.5127.9627.963.59%564,377
Apr 22, 202525.8727.1825.8726.9926.995.72%584,526
Apr 21, 202527.3527.3925.3425.5325.53-6.62%423,320
Apr 17, 202527.6728.0027.3227.3427.34-1.44%687,410
Apr 16, 202527.8628.2727.4427.7427.74-1.32%430,202
Apr 15, 202527.5728.2727.3228.1128.112.55%372,816
Apr 14, 202527.1527.7226.5227.4127.412.35%495,283
Apr 11, 202526.8527.1726.1026.7826.78-0.52%553,701
Apr 10, 202527.0027.6926.1626.9226.92-2.22%1,043,311
Apr 9, 202525.9528.6625.6527.5327.535.56%1,263,626
Apr 8, 202526.4326.7625.5626.0826.081.87%1,004,214
Apr 7, 202523.9127.1423.6625.6025.601.39%1,286,603
Apr 4, 202524.8926.0424.4325.2525.25-3.22%764,458
Apr 3, 202525.1926.2724.8126.0926.09-2.83%708,096
Apr 2, 202525.7526.9825.7526.8526.853.39%753,344
Apr 1, 202525.6226.2125.3025.9725.971.13%615,888
Mar 31, 202524.7025.8624.3325.6825.681.26%1,166,763
Mar 28, 202526.5026.7625.2825.3625.36-4.30%1,216,314
Mar 27, 202526.5426.8826.1526.5026.50-0.11%1,609,733
Mar 26, 202527.3027.4026.4426.5326.53-2.93%642,138
Mar 25, 202527.1127.4126.9027.3327.330.04%365,852
Mar 24, 202527.0627.9126.9627.3227.323.21%784,529
Mar 21, 202527.2227.5426.4726.4726.47-4.75%1,674,377
Mar 20, 202527.3928.2927.3927.7927.79-0.68%624,197
Mar 19, 202526.3228.1026.0027.9827.986.31%645,417
Mar 18, 202526.7427.4426.1626.3226.32-2.73%576,049
Mar 17, 202526.7527.1226.1327.0627.060.63%554,820
Mar 14, 202526.3326.8925.9226.8926.894.31%733,555
Mar 13, 202526.9727.2025.5425.7825.78-4.20%622,231
Mar 12, 202527.4827.8326.5026.9126.910.52%720,760
Mar 11, 202525.4526.8625.2126.7726.774.65%755,417
Mar 10, 202525.3625.8524.5525.5825.58-2.37%970,060
Mar 7, 202526.1726.7025.3826.2026.20-0.34%1,190,623
Mar 6, 202527.0027.3126.0926.2926.29-4.71%974,289
Mar 5, 202527.2127.7226.9327.5927.591.92%821,112
Mar 4, 202526.4527.4726.1127.0727.07-0.04%816,552
Mar 3, 202528.4528.7226.9127.0827.08-4.11%660,490