Universal Technical Institute Inc (UTI) Historical Stock Data
26.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTI is down -0.61% a day on average. There have been 17 days where Universal Technical Institute Inc closed green and 13 days where UTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 26.46 | 26.08 | ↓$0.38 (-1.44%) | 25.73 | 26.53 | 897.32K |
| 2025-12-03 | 24.18 | 25.01 | ↑$0.83 (3.43%) | 23.83 | 25.04 | 1.09M |
| 2025-12-02 | 24.26 | 24.49 | ↑$0.23 (0.95%) | 23.85 | 24.68 | 1.32M |
| 2025-12-01 | 22.85 | 23.90 | ↑$1.05 (4.60%) | 22.53 | 24.31 | 0.94M |
| 2025-11-28 | 23.12 | 23.02 | ↓$0.10 (-0.43%) | 22.75 | 23.38 | 314.03K |
| 2025-11-26 | 22.89 | 23.12 | ↑$0.23 (1.00%) | 22.89 | 23.86 | 742.08K |
| 2025-11-25 | 21.90 | 22.91 | ↑$1.01 (4.61%) | 21.90 | 23.07 | 1.18M |
| 2025-11-24 | 22.72 | 21.77 | ↓$0.95 (-4.18%) | 21.29 | 22.80 | 1.55M |
| 2025-11-21 | 23.34 | 22.66 | ↓$0.68 (-2.91%) | 22.27 | 23.74 | 1.48M |
| 2025-11-20 | 27.98 | 23.46 | ↓$4.52 (-16.15%) | 23.46 | 28.81 | 2.63M |
| 2025-11-19 | 28.85 | 29.49 | ↑$0.64 (2.22%) | 28.72 | 29.67 | 378.74K |
| 2025-11-18 | 28.28 | 28.95 | ↑$0.67 (2.37%) | 28.21 | 29.01 | 297.36K |
| 2025-11-17 | 29.33 | 28.32 | ↓$1.01 (-3.44%) | 28.31 | 29.47 | 439.34K |
| 2025-11-14 | 29.12 | 29.45 | ↑$0.33 (1.13%) | 28.88 | 29.75 | 296.29K |
| 2025-11-13 | 29.83 | 29.38 | ↓$0.45 (-1.51%) | 29.21 | 30.15 | 426.09K |
| 2025-11-12 | 29.75 | 29.97 | ↑$0.22 (0.74%) | 29.42 | 30.17 | 344.07K |
| 2025-11-11 | 29.50 | 29.79 | ↑$0.29 (0.98%) | 29.42 | 29.98 | 408.07K |
| 2025-11-10 | 28.50 | 29.65 | ↑$1.15 (4.04%) | 28.50 | 30.01 | 576.82K |
| 2025-11-07 | 28.00 | 28.31 | ↑$0.31 (1.11%) | 27.95 | 28.66 | 352.42K |
| 2025-11-06 | 28.11 | 28.21 | ↑$0.10 (0.36%) | 27.63 | 28.76 | 467K |
| 2025-11-05 | 28.57 | 28.11 | ↓$0.46 (-1.61%) | 27.71 | 28.74 | 464K |
| 2025-11-04 | 28.19 | 28.15 | ↓$0.04 (-0.14%) | 27.71 | 28.54 | 409.15K |
| 2025-11-03 | 29.74 | 28.47 | ↓$1.27 (-4.27%) | 27.89 | 29.74 | 769.12K |
| 2025-10-31 | 32.72 | 29.72 | ↓$3.00 (-9.17%) | 29.66 | 32.72 | 871.46K |
| 2025-10-30 | 32.66 | 32.80 | ↑$0.14 (0.43%) | 32.56 | 33.17 | 353.50K |
| 2025-10-29 | 33.78 | 32.62 | ↓$1.16 (-3.43%) | 32.14 | 34.06 | 589.09K |
| 2025-10-28 | 34.02 | 34.09 | ↑$0.07 (0.21%) | 33.57 | 34.53 | 339.58K |
| 2025-10-27 | 34.60 | 34.02 | ↓$0.58 (-1.68%) | 33.76 | 34.83 | 424.74K |
| 2025-10-24 | 34.10 | 34.49 | ↑$0.39 (1.14%) | 34.00 | 35.00 | 657.88K |
| 2025-10-23 | 33.00 | 33.95 | ↑$0.95 (2.88%) | 32.96 | 34.13 | 817.77K |
Create an account or log in to view more rows.
$UTI out of the way
$UTI Games being played here.
$UTI buy more doomers!!!
$UTI f this stock
$UTI Be patient !!
$UTI I gave in! Bought more 100 shares
$UTI man this will be good in coming weeks
$UTI Reinvest your dividends
$UTI somebody knows something
$UTI pressure