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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	31.48	31.53	31.53	31.77	30.96	499,700
July 23, 2025	31.03	31.53	31.53	31.53	30.42	582,503
July 22, 2025	32.06	31.17	31.17	32.31	31.11	556,505
July 21, 2025	32.42	32.06	32.06	32.6	31.49	404,800
July 18, 2025	32.39	32.52	32.52	33.06	32.08	561,022
July 17, 2025	31.87	32.53	32.53	32.57	31.86	628,651
July 16, 2025	32.04	31.86	31.86	32.35	31.56	447,117
July 15, 2025	31.78	31.93	31.93	32.07	31.34	345,300
July 14, 2025	31.46	31.78	31.78	31.94	31.18	322,038
July 11, 2025	31.4	31.26	31.26	31.55	31	329,007
July 10, 2025	31.62	31.45	31.45	31.88	31.3	569,424
July 09, 2025	31.61	31.8	31.8	31.97	31.04	613,200
July 08, 2025	32.01	31.46	31.46	32.09	31.02	582,700
July 07, 2025	32.3	31.86	31.86	32.3	31.46	679,700
July 03, 2025	31.44	32.3	32.3	32.62	31.02	408,134
July 02, 2025	32.25	31.6	31.6	32.3	30.04	1.6M
July 01, 2025	33.66	32.62	32.62	33.8	32.38	853,800
June 30, 2025	34.76	33.89	33.89	35.18	33.69	565,028
June 27, 2025	33.45	34.52	34.52	34.82	32.71	1.45M
June 26, 2025	33.34	33.38	33.38	33.39	32.7	558,340
June 25, 2025	34.48	33.09	33.09	34.48	32.95	491,713
June 24, 2025	35.04	34.25	34.25	35.08	34.15	481,762
June 23, 2025	33.21	34.76	34.76	34.78	32.77	884,236
June 20, 2025	33.3	33.32	33.32	33.63	32.91	641,244
June 18, 2025	33.27	33.17	33.17	33.48	32.97	347,834
June 17, 2025	33.52	33.27	33.27	33.56	32.65	535,212
June 16, 2025	33.75	33.64	33.64	34.51	33.36	700,700
June 13, 2025	32.5	33.58	33.58	33.9	32.23	640,818
June 12, 2025	32.97	33.01	33.01	33.22	32.38	546,350
June 11, 2025	32.59	32.64	32.64	33.01	32.46	520,390
June 10, 2025	33.5	32.54	32.54	33.58	31.91	804,665
June 09, 2025	35.32	33.24	33.24	35.41	32.19	1.34M
June 06, 2025	35.72	35.36	35.36	35.73	34.99	459,247
June 05, 2025	35.59	35.02	35.02	35.87	34.85	470,234
June 04, 2025	35.63	35.63	35.63	35.82	35.14	563,213
June 03, 2025	36	35.4	35.4	36.23	34.63	721,700
June 02, 2025	35.44	35.9	35.9	35.92	35.3	778,023
May 30, 2025	34.84	35.53	35.53	35.71	34.72	697,231
May 29, 2025	35.7	35.3	35.3	35.92	35.28	439,345
May 28, 2025	35.01	35.75	35.75	35.87	34.75	648,728
May 27, 2025	35.92	35.76	35.76	36.05	35.01	1.11M
May 23, 2025	34.56	34.99	34.99	35.39	34.28	821,163
May 22, 2025	35.67	34.29	34.29	36.32	34.29	1.11M

Universal Technical Institute, Inc. (UTI) NYSE