Universal Technical Institute, Inc. - UTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.43	30.75	30.75	31.23	30	768,957
October 16, 2025	32	30.53	30.53	32	30.47	792,300
October 15, 2025	31.68	31.9	31.9	32.06	31.33	553,100
October 14, 2025	30.09	31.64	31.64	31.69	29.92	472,800
October 13, 2025	30.1	30.35	30.35	30.43	29.87	355,801
October 10, 2025	30.34	29.88	29.88	30.69	29.8	374,662
October 09, 2025	30.19	30.29	30.29	30.49	30.08	438,200
October 08, 2025	30.14	30.47	30.47	30.71	30.14	379,000
October 07, 2025	31.61	30	30	31.65	29.4	1.01M
October 06, 2025	31.49	31.81	31.81	32.17	31.2	831,414
October 03, 2025	31.44	31.28	31.28	31.73	31.04	682,533
October 02, 2025	31.56	31.46	31.46	31.69	30.99	671,832
October 01, 2025	32.12	31.66	31.66	32.46	31.4	653,500
September 30, 2025	32.8	32.55	32.55	32.94	32.12	888,918
September 29, 2025	32.64	32.79	32.79	33.17	32.28	1.09M
September 26, 2025	30.83	31.85	31.85	31.96	30.7	721,968
September 25, 2025	30.46	30.7	30.7	31.51	30.36	1.44M
September 24, 2025	30.3	30.61	30.61	31.1	29.92	1.37M
September 23, 2025	28.86	29	29	29.11	28.74	502,422
September 22, 2025	28.26	29.1	29.1	29.15	28.19	525,110
September 19, 2025	28.74	28.29	28.29	29.01	28.22	1.29M
September 18, 2025	27.96	28.58	28.58	28.82	27.8	842,920
September 17, 2025	27.64	27.66	27.66	28.04	27.3	595,100
September 16, 2025	27.25	27.57	27.57	27.93	26.82	556,124
September 15, 2025	27.29	27.28	27.28	27.4	26.82	828,900
September 12, 2025	28.13	27.19	27.19	28.29	27.16	976,749
September 11, 2025	27.27	28.35	28.35	28.36	27.09	402,231
September 10, 2025	27.89	27.15	27.15	28.03	26.93	517,004
September 09, 2025	27.61	27.83	27.83	27.96	27.33	383,200
September 08, 2025	26.97	27.51	27.51	27.6	26.83	474,270
September 05, 2025	27.33	26.93	26.93	27.49	26.36	360,132
September 04, 2025	27.53	27.3	27.3	27.77	27.13	678,112
September 03, 2025	26.92	27.5	27.5	27.73	26.92	583,200
September 02, 2025	26.3	27.1	27.1	27.17	26.3	696,449
August 29, 2025	26.98	26.59	26.59	27.18	26.48	551,910
August 28, 2025	27.08	26.89	26.89	27.45	26.66	665,615
August 27, 2025	26.54	27.09	27.09	27.4	26.5	565,100
August 26, 2025	26.53	26.53	26.53	26.79	26.2	667,800
August 25, 2025	26.8	26.5	26.5	27.07	26.43	560,507
August 22, 2025	26.71	26.82	26.82	27.11	26.31	692,344
August 21, 2025	26.1	26.75	26.75	26.82	26.1	513,397
August 20, 2025	26.19	26.07	26.07	26.35	25.71	545,520
August 19, 2025	26.5	26.26	26.26	26.79	25.92	734,700
August 18, 2025	25.94	26.56	26.56	26.6	25.9	1.16M
August 15, 2025	26.21	26.03	26.03	26.59	25.7	1.39M
August 14, 2025	25.99	25.5	25.5	26.22	25.15	845,200
August 13, 2025	26.59	25.77	25.77	26.59	25.29	1.23M
August 12, 2025	25.86	26.54	26.54	26.56	25.16	1.38M
August 11, 2025	26.96	25.76	25.76	27	25.74	1.02M
August 08, 2025	27.68	26.86	26.86	27.87	26.01	1.76M
August 07, 2025	31.56	27.13	27.13	31.56	26.52	3.03M
August 06, 2025	31.99	33.42	33.42	33.49	31.8	785,085
August 05, 2025	31.64	31.95	31.95	32.5	30.68	930,900
August 04, 2025	32.26	31.32	31.32	32.44	31.05	452,720
August 01, 2025	32.32	32.07	32.07	32.41	31.81	564,623
July 31, 2025	32.01	32.22	32.22	32.35	31.43	624,952
July 30, 2025	31.57	31.85	31.85	32.33	31.36	579,200
July 29, 2025	31.49	31.57	31.57	31.76	31.14	421,039
July 28, 2025	31.79	31.14	31.14	31.97	30.84	442,726
July 25, 2025	31.76	31.54	31.54	31.86	31.43	726,100

Universal Technical Institute, Inc. (UTI) NYSE