Universal Technical Institute Inc. (UTI) Historical Stock Price Data | Complete Trading History - Stocknear

Universal Technical Insti...

NYSE: UTI · Real-Time Price · USD
31.85
1.15 (3.75%)
At close: Sep 26, 2025, 3:59 PM
31.96
0.33%
After-hours: Sep 26, 2025, 07:55 PM EDT

UTI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 30.83 31.96 30.70 31.85 31.85 3.75% 721,758
Sep 25, 2025 30.46 31.51 30.36 30.70 30.70 0.29% 1,440,500
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% 1,287,600
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% 595,100
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% 828,900
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% 383,200
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% 583,200
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