Skip to main content
Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
25.50
-0.58 (-2.22%)
At close: Dec 5, 2025, 4:00 PM EST
25.60
+0.10 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

UTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9026.3125.0625.5025.50-2.22%1,504,444
Dec 4, 202526.4626.5325.7226.0826.084.28%1,145,215
Dec 3, 202524.1825.0623.8325.0125.012.12%1,108,343
Dec 2, 202524.2624.6823.8524.4924.492.47%1,316,527
Dec 1, 202522.8524.3122.5323.9023.903.82%1,215,880
Nov 28, 202523.1223.4822.7523.0223.02-0.43%314,059
Nov 26, 202522.8923.8622.8923.1223.120.92%743,088
Nov 25, 202521.9023.0721.9022.9122.915.24%1,189,581
Nov 24, 202522.7222.8021.2921.7721.77-3.93%1,607,915
Nov 21, 202523.3423.7422.2722.6622.66-3.41%1,615,493
Nov 20, 202527.9828.8123.4223.4623.46-20.45%2,627,741
Nov 19, 202528.8529.6728.7229.4929.491.87%486,140
Nov 18, 202528.2829.0128.2128.9528.952.22%365,623
Nov 17, 202529.3329.4728.3128.3228.32-3.84%527,095
Nov 14, 202529.1229.7628.8829.4529.450.24%370,259
Nov 13, 202529.8330.1729.2129.3829.38-1.97%426,149
Nov 12, 202529.7530.1829.4229.9729.970.60%439,525
Nov 11, 202529.5029.9829.4229.7929.790.47%409,091
Nov 10, 202528.5030.0128.5029.6529.654.73%686,079
Nov 7, 202528.0028.6627.9528.3128.310.35%439,133
Nov 6, 202528.1128.7627.6328.2128.210.36%536,660
Nov 5, 202528.5728.7427.7128.1128.11-0.14%540,109
Nov 4, 202528.1928.5427.7128.1528.15-1.12%483,822
Nov 3, 202529.7429.7627.8928.4728.47-4.21%972,125
Oct 31, 202532.7232.7229.6629.7229.72-9.39%871,679
Oct 30, 202532.6633.1832.5532.8032.800.55%414,971
Oct 29, 202533.7834.0632.1432.6232.62-4.31%643,419
Oct 28, 202534.0234.5333.5734.0934.090.21%340,089
Oct 27, 202534.6034.8333.7634.0234.02-1.36%425,137
Oct 24, 202534.1035.0034.0034.4934.491.59%658,309
Oct 23, 202533.0034.1332.9633.9533.953.51%818,822
Oct 22, 202533.5033.6232.3232.8032.80-0.55%792,787
Oct 21, 202531.4433.0031.1732.9832.984.86%795,749
Oct 20, 202531.1131.6530.5431.4531.452.28%487,610
Oct 17, 202530.4331.2330.0030.7530.750.72%768,957
Oct 16, 202532.0032.0030.4730.5330.53-4.29%792,276
Oct 15, 202531.6832.0631.3331.9031.900.82%553,068
Oct 14, 202530.0931.6929.9231.6431.644.25%472,792
Oct 13, 202530.1030.4329.8730.3530.351.57%355,801
Oct 10, 202530.3430.6929.8029.8829.88-1.35%374,662
Oct 9, 202530.1930.4930.0830.2930.29-0.59%438,165
Oct 8, 202530.1430.7130.1430.4730.471.57%378,989
Oct 7, 202531.6131.6529.4030.0030.00-5.69%1,014,044
Oct 6, 202531.4932.1731.2031.8131.811.69%831,414
Oct 3, 202531.4431.7331.0431.2831.28-0.57%682,533
Oct 2, 202531.5631.6930.9931.4631.46-0.63%671,928
Oct 1, 202532.1232.4631.4031.6631.66-2.73%653,489
Sep 30, 202532.8032.9432.1232.5532.55-0.73%888,918
Sep 29, 202532.6433.1732.2832.7932.792.95%1,088,467
Sep 26, 202530.8331.9630.7031.8531.853.75%721,968
Sep 25, 202530.4631.5130.3630.7030.700.29%1,440,474
Sep 24, 202530.3031.1029.9230.6130.615.55%1,371,640
Sep 23, 202528.8629.1128.7429.0029.00-0.34%502,422
Sep 22, 202528.2629.1528.1929.1029.102.86%525,110
Sep 19, 202528.7429.0128.2228.2928.29-1.01%1,287,570
Sep 18, 202527.9628.8227.8028.5828.583.33%842,920
Sep 17, 202527.6428.0427.3027.6627.660.33%595,057
Sep 16, 202527.2527.9326.8227.5727.571.06%556,124
Sep 15, 202527.2927.4026.8227.2827.280.33%828,881
Sep 12, 202528.1328.2927.1627.1927.19-4.09%976,749
Sep 11, 202527.2728.3627.0928.3528.354.42%402,231
Sep 10, 202527.8928.0326.9327.1527.15-2.44%517,004
Sep 9, 202527.6127.9627.3327.8327.831.16%383,185
Sep 8, 202526.9727.6026.8327.5127.512.15%474,270
Sep 5, 202527.3327.4926.3626.9326.93-1.36%445,646
Sep 4, 202527.5327.7727.1327.3027.30-0.73%678,112
Sep 3, 202526.9227.7326.9227.5027.501.48%583,150
Sep 2, 202526.3027.1726.3027.1027.101.92%696,449
Aug 29, 202526.9827.1826.4826.5926.59-1.12%551,922
Aug 28, 202527.0827.4526.6626.8926.89-0.74%665,615
Aug 27, 202526.5427.4026.5027.0927.092.11%565,096
Aug 26, 202526.5326.7926.2026.5326.530.11%667,799
Aug 25, 202526.8027.0726.4326.5026.50-1.19%560,507
Aug 22, 202526.7127.1126.3126.8226.820.26%692,344
Aug 21, 202526.1026.8226.1026.7526.752.61%513,397
Aug 20, 202526.1926.3525.7126.0726.07-0.72%545,520
Aug 19, 202526.5026.7925.9226.2626.26-1.13%734,691
Aug 18, 202525.9426.6025.9026.5626.562.04%1,218,763
Aug 15, 202526.2126.5925.7026.0326.032.08%1,387,461
Aug 14, 202525.9926.2225.1525.5025.50-1.05%845,197
Aug 13, 202526.5926.5925.2925.7725.77-2.90%1,227,623
Aug 12, 202525.8626.5625.1626.5426.543.03%1,375,403
Aug 11, 202526.9627.0025.7425.7625.76-4.10%1,022,217
Aug 8, 202527.6827.8726.0126.8626.86-1.00%1,762,008
Aug 7, 202531.5631.5626.5227.1327.13-18.82%3,033,516
Aug 6, 202531.9933.4931.8033.4233.424.60%785,085
Aug 5, 202531.6432.5030.6831.9531.952.01%930,896
Aug 4, 202532.2632.4431.0531.3231.32-2.34%452,720
Aug 1, 202532.3232.4131.8132.0732.07-0.47%564,623
Jul 31, 202532.0132.3531.4332.2232.221.16%624,952
Jul 30, 202531.5732.3331.3631.8531.850.89%579,166
Jul 29, 202531.4931.7631.1431.5731.571.38%421,039
Jul 28, 202531.7931.9730.8431.1431.14-1.27%442,726
Jul 25, 202531.7631.8631.4331.5431.540.03%726,075
Jul 24, 202531.4831.7730.9631.5331.53-499,688
Jul 23, 202531.0331.5330.4231.5331.531.15%582,503
Jul 22, 202532.0632.3131.1131.1731.17-2.78%556,505
Jul 21, 202532.4232.6031.4932.0632.06-1.41%404,789
Jul 18, 202532.3933.0632.0832.5232.52-0.03%561,022
Jul 17, 202531.8732.5731.8632.5332.532.10%628,651