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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.46	26.08	26.08	26.46	25.73	897,321
December 03, 2025	24.18	25.01	25.01	25.06	23.83	1.11M
December 02, 2025	24.26	24.49	24.49	24.68	23.85	1.32M
December 01, 2025	22.85	23.9	23.9	24.31	22.53	1.22M
November 28, 2025	23.12	23.02	23.02	23.48	22.75	314,100
November 26, 2025	22.89	23.12	23.12	23.86	22.89	743,100
November 25, 2025	21.9	22.91	22.91	23.07	21.9	1.19M
November 24, 2025	22.72	21.77	21.77	22.8	21.29	1.61M
November 21, 2025	23.34	22.66	22.66	23.74	22.27	1.62M
November 20, 2025	27.98	23.46	23.46	28.81	23.42	2.63M
November 19, 2025	28.85	29.49	29.49	29.67	28.72	486,140
November 18, 2025	28.28	28.95	28.95	29.01	28.21	365,623
November 17, 2025	29.33	28.32	28.32	29.47	28.31	527,095
November 14, 2025	29.12	29.45	29.45	29.76	28.88	370,300
November 13, 2025	29.83	29.38	29.38	30.17	29.21	426,100
November 12, 2025	29.75	29.97	29.97	30.18	29.42	439,200
November 11, 2025	29.5	29.79	29.79	29.98	29.42	409,100
November 10, 2025	28.5	29.65	29.65	30.01	28.5	686,100
November 07, 2025	28	28.31	28.31	28.66	27.95	439,133
November 06, 2025	28.11	28.21	28.21	28.76	27.63	536,660
November 05, 2025	28.57	28.11	28.11	28.74	27.71	540,109
November 04, 2025	28.19	28.15	28.15	28.54	27.71	483,822
November 03, 2025	29.74	28.47	28.47	29.76	27.89	972,125
October 31, 2025	32.72	29.72	29.72	32.72	29.66	871,390
October 30, 2025	32.66	32.8	32.8	33.18	32.55	414,971
October 29, 2025	33.78	32.62	32.62	34.06	32.14	643,419
October 28, 2025	34.02	34.09	34.09	34.53	33.57	340,089
October 27, 2025	34.6	34.02	34.02	34.83	33.76	425,137
October 24, 2025	34.1	34.49	34.49	35	34	658,309
October 23, 2025	33	33.95	33.95	34.13	32.96	818,822
October 22, 2025	33.5	32.8	32.8	33.62	32.32	792,787
October 21, 2025	31.44	32.98	32.98	33	31.17	795,749
October 20, 2025	31.11	31.45	31.45	31.65	30.54	487,610
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

Universal Technical Institute, Inc. (UTI) NYSE