Universal Technical Institute, Inc. UTI
NYSE · United States · Commercial Services
$19.03+0.36 (+1.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.03 | +1.93% | $19.11 | $19.75 | $18.84 | 1.58M |
| 2026-09-30 | $18.67 | +0.21% | $18.61 | $18.87 | $18.16 | 1.48M |
| 2026-09-29 | $18.63 | +0.87% | $18.34 | $19.18 | $18.02 | 2.17M |
| 2026-09-28 | $18.47 | -9.01% | $20.21 | $20.21 | $18.46 | 2.57M |
| 2026-09-25 | $20.30 | -1.79% | $20.68 | $20.80 | $20.02 | 1.72M |
| 2026-09-24 | $20.67 | +1.22% | $20.43 | $20.97 | $20.33 | 1.21M |
| 2026-09-23 | $20.42 | +0.05% | $20.32 | $20.66 | $19.81 | 1.98M |
| 2026-09-22 | $20.41 | -1.50% | $21.37 | $21.37 | $20.23 | 3.03M |
| 2026-09-21 | $20.72 | -3.49% | $20.34 | $20.77 | $19.57 | 4.47M |
| 2026-09-18 | $21.47 | +3.12% | $20.89 | $21.70 | $20.50 | 2.05M |
| 2026-09-17 | $20.82 | -0.29% | $21.13 | $21.33 | $20.62 | 1.28M |
| 2026-09-16 | $20.88 | +1.61% | $20.65 | $21.19 | $20.34 | 2.02M |
| 2026-09-15 | $20.55 | +1.08% | $20.16 | $20.64 | $19.68 | 1.94M |
| 2026-09-14 | $20.33 | +0.10% | $20.03 | $20.85 | $19.52 | 2.19M |
| 2026-09-11 | $20.31 | -1.41% | $20.69 | $21.02 | $20.18 | 1.90M |
| 2026-09-10 | $20.60 | -3.24% | $21.25 | $21.64 | $20.48 | 1.11M |
| 2026-09-09 | $21.29 | -1.39% | $21.50 | $21.97 | $20.83 | 1.32M |
| 2026-09-08 | $21.59 | -2.75% | $22.16 | $22.63 | $21.53 | 1.55M |
| 2026-09-04 | $22.20 | +2.78% | $21.23 | $22.38 | $21.23 | 1.46M |
| 2026-09-03 | $21.60 | +3.25% | $20.80 | $22.16 | $20.33 | 1.68M |
| 2026-09-02 | $20.92 | +0.34% | $20.91 | $22.66 | $20.50 | 1.30M |
| 2026-09-01 | $20.85 | -1.33% | $21.01 | $21.64 | $20.70 | 1.20M |
| 2026-08-31 | $21.13 | -0.84% | $21.41 | $21.72 | $20.74 | 1.74M |
| 2026-08-28 | $21.31 | -1.43% | $21.78 | $22.49 | $20.85 | 1.72M |
| 2026-08-27 | $21.62 | -2.26% | $22.00 | $22.30 | $21.60 | 1.80M |
| 2026-08-26 | $22.12 | -1.73% | $22.17 | $23.15 | $21.93 | 1.47M |
| 2026-08-25 | $22.51 | +2.23% | $22.14 | $23.10 | $21.68 | 1.66M |
| 2026-08-24 | $22.02 | -1.48% | $22.19 | $22.87 | $21.94 | 2.51M |
| 2026-08-21 | $22.35 | -2.49% | $22.90 | $23.39 | $22.18 | 1.96M |
| 2026-08-20 | $22.92 | -5.68% | $24.14 | $24.35 | $22.14 | 2.92M |
| 2026-08-19 | $24.30 | -2.92% | $25.16 | $25.47 | $23.90 | 1.49M |
| 2026-08-18 | $25.03 | -4.28% | $26.26 | $26.53 | $24.84 | 1.06M |
| 2026-08-17 | $26.15 | +3.98% | $25.24 | $26.16 | $25.13 | 1.50M |
| 2026-08-14 | $25.15 | -2.67% | $25.64 | $25.82 | $24.76 | 1.76M |
| 2026-08-13 | $25.84 | +0.78% | $26.56 | $27.09 | $25.82 | 1.79M |
| 2026-08-12 | $25.64 | +0.59% | $25.70 | $26.58 | $25.36 | 1.79M |
| 2026-08-11 | $25.49 | -4.60% | $26.71 | $27.19 | $25.27 | 2.58M |
| 2026-08-10 | $26.72 | -7.70% | $28.58 | $28.76 | $26.31 | 3.06M |
| 2026-08-07 | $28.95 | +3.88% | $28.00 | $30.00 | $27.73 | 2.54M |
| 2026-08-06 | $27.87 | -34.22% | $31.05 | $31.87 | $26.59 | 6.83M |
| 2026-08-05 | $42.37 | +0.33% | $42.93 | $43.61 | $41.47 | 993.60K |
| 2026-08-04 | $42.23 | +2.20% | $41.21 | $42.56 | $41.21 | 474.50K |
| 2026-08-03 | $41.32 | +5.11% | $39.04 | $41.36 | $38.52 | 646.80K |
| 2026-07-31 | $39.31 | -1.87% | $40.16 | $40.79 | $39.04 | 609.00K |
| 2026-07-30 | $40.06 | -2.39% | $41.39 | $41.61 | $39.41 | 696.00K |
| 2026-07-29 | $41.04 | +4.96% | $39.21 | $41.54 | $39.06 | 898.60K |
| 2026-07-28 | $39.10 | +1.72% | $38.67 | $39.46 | $37.83 | 822.50K |
| 2026-07-27 | $38.44 | +1.75% | $37.99 | $38.66 | $36.89 | 953.10K |
| 2026-07-24 | $37.78 | -2.30% | $38.74 | $39.55 | $37.08 | 779.10K |
| 2026-07-23 | $38.67 | +7.45% | $35.61 | $38.80 | $34.97 | 1.11M |
| 2026-07-22 | $35.99 | -3.56% | $37.05 | $37.18 | $34.89 | 1.94M |
| 2026-07-21 | $37.32 | -1.56% | $37.67 | $38.28 | $36.57 | 808.60K |
| 2026-07-20 | $37.91 | -5.95% | $40.68 | $40.99 | $37.90 | 648.60K |
| 2026-07-17 | $40.31 | -0.64% | $39.76 | $40.78 | $38.02 | 889.70K |
| 2026-07-16 | $40.57 | +0.60% | $40.11 | $41.95 | $39.46 | 1.12M |
| 2026-07-15 | $40.33 | -13.55% | $46.65 | $46.88 | $39.92 | 2.04M |
| 2026-07-14 | $46.65 | -2.91% | $47.33 | $49.61 | $46.24 | 833.70K |
| 2026-07-13 | $48.05 | -0.83% | $47.82 | $48.94 | $47.27 | 493.60K |
| 2026-07-10 | $48.45 | -0.57% | $48.79 | $49.17 | $46.94 | 658.80K |
| 2026-07-09 | $48.73 | -1.42% | $49.63 | $50.47 | $48.63 | 532.10K |
| 2026-07-08 | $49.43 | -3.46% | $51.25 | $51.34 | $48.96 | 820.60K |
| 2026-07-07 | $51.20 | +2.54% | $50.58 | $51.25 | $49.25 | 965.00K |
| 2026-07-06 | $49.93 | +3.50% | $48.90 | $50.39 | $48.23 | 1.13M |
| 2026-07-02 | $48.24 | +2.59% | $47.01 | $48.31 | $45.93 | 1.03M |
| 2026-07-01 | $47.02 | +9.94% | $42.42 | $47.21 | $42.42 | 1.29M |
| 2026-06-30 | $42.77 | +3.43% | $41.12 | $43.42 | $40.67 | 556.10K |
| 2026-06-29 | $41.35 | -0.58% | $42.12 | $42.12 | $40.46 | 688.60K |
| 2026-06-26 | $41.59 | +3.92% | $40.21 | $41.67 | $39.75 | 2.26M |
| 2026-06-25 | $40.02 | +1.65% | $39.07 | $40.55 | $39.00 | 621.80K |
| 2026-06-24 | $39.37 | -0.96% | $39.56 | $40.24 | $38.89 | 582.40K |
| 2026-06-23 | $39.75 | -0.67% | $39.78 | $40.85 | $39.41 | 604.10K |
| 2026-06-22 | $40.02 | -0.82% | $40.00 | $40.68 | $39.43 | 586.40K |
| 2026-06-18 | $40.35 | +4.13% | $38.75 | $40.36 | $37.93 | 1.16M |
| 2026-06-17 | $38.75 | +0.78% | $38.33 | $39.50 | $38.18 | 907.60K |
| 2026-06-16 | $38.45 | +4.77% | $37.15 | $38.59 | $36.29 | 949.90K |
| 2026-06-15 | $36.70 | -6.23% | $38.75 | $39.04 | $36.12 | 1.23M |
| 2026-06-12 | $39.14 | -4.02% | $40.71 | $41.54 | $38.89 | 891.20K |
| 2026-06-11 | $40.78 | +2.59% | $39.85 | $41.24 | $39.06 | 1.27M |
| 2026-06-10 | $39.75 | +1.20% | $38.70 | $40.57 | $38.10 | 1.33M |
| 2026-06-09 | $39.28 | -8.57% | $39.58 | $39.60 | $37.04 | 4.40M |
| 2026-06-08 | $42.96 | -1.40% | $43.80 | $44.39 | $42.46 | 566.00K |
| 2026-06-05 | $43.57 | -2.96% | $44.92 | $45.02 | $43.27 | 510.60K |
| 2026-06-04 | $44.90 | +0.83% | $44.47 | $45.74 | $44.32 | 819.30K |
| 2026-06-03 | $44.53 | +6.89% | $41.75 | $44.87 | $41.59 | 2.20M |
| 2026-06-02 | $41.66 | +0.65% | $41.16 | $42.00 | $40.04 | 953.70K |
| 2026-06-01 | $41.39 | +10.64% | $38.02 | $41.92 | $37.84 | 1.77M |
| 2026-05-29 | $37.41 | -4.15% | $38.66 | $39.10 | $37.16 | 1.24M |
| 2026-05-28 | $39.03 | -0.94% | $39.89 | $40.23 | $38.80 | 882.90K |
| 2026-05-27 | $39.40 | -1.43% | $39.81 | $40.37 | $38.11 | 1.38M |
| 2026-05-26 | $39.97 | -0.22% | $39.85 | $41.37 | $38.46 | 9.71M |