Home

Universal Technical Institute Inc Common Stock (UTI)

25.25
-0.84 (-3.22%)
NYSE · Last Trade: Apr 5th, 7:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Universal Technical Institute Inc Common Stock (UTI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202524.8926.0424.4325.25405,95625.25
4/03/202525.1926.2724.8126.09708,09626.09
4/02/202525.7526.9825.7526.85753,34426.85
4/01/202525.6226.2125.3025.97615,88825.97
3/31/202524.7025.8624.3325.681,166,76325.68
3/28/202526.5026.7625.2725.361,216,31425.36
3/27/202526.5426.8826.1526.501,609,73326.50
3/26/202527.3027.4026.4426.53642,13826.53
3/25/202527.1127.4126.9027.33365,85227.33
3/24/202527.0627.9126.9627.32784,51927.32
3/21/202527.2227.5426.4726.471,674,37726.47
3/20/202527.3928.2927.3927.79624,19727.79
3/19/202526.3228.0926.0027.98645,33627.98
3/18/202526.7427.4426.1626.32576,04926.32
3/17/202526.7527.1226.1327.06554,82027.06
3/14/202526.3326.8925.9226.89733,55526.89
3/13/202526.9727.2025.5425.78622,23125.78
3/12/202527.4827.8326.5026.91720,72526.91
3/11/202525.4526.8625.2126.77755,41726.77
3/10/202525.3625.8524.5525.581,255,66325.58
3/07/202526.1726.7025.3826.201,190,62326.20
3/06/202527.0027.3126.0926.29974,18926.29
3/05/202527.2127.7226.9327.59821,10627.59
3/04/202526.4527.4726.1127.07816,55227.07
3/03/202528.4528.7226.9127.08660,44027.08
2/28/202527.6128.3627.5728.24661,84928.24
2/27/202528.5828.8227.7027.791,271,05627.79
2/26/202527.6828.9227.3928.64994,79328.64
2/25/202527.1127.2525.9027.15628,58427.15
2/24/202526.8327.2426.3127.02554,87427.02
2/21/202529.1429.2326.2226.50812,58426.50
2/20/202528.9629.0927.9028.84620,00928.84
2/19/202528.0129.2828.0029.13593,48829.13
2/18/202528.3928.7227.6628.39479,47828.39
2/14/202527.3528.7027.2328.39895,75528.39
2/13/202527.6027.7826.7827.20455,94927.20
2/12/202527.5627.8727.2427.41516,66027.41
2/11/202528.2728.4527.4127.931,121,95627.93
2/10/202529.6429.9628.3029.11833,19629.11
2/07/202529.6730.1128.8529.65916,94629.65
2/06/202530.5530.5628.6529.531,654,30229.53
2/05/202528.8129.0427.7728.391,118,72828.39
2/04/202527.2028.9727.2028.95847,50128.95
2/03/202526.6127.6926.3227.32444,85427.32
1/31/202527.8628.0027.1127.43627,77527.43
1/30/202526.6027.7526.3027.74829,47427.74
1/29/202526.2526.6226.1626.30341,44526.30
1/28/202525.9526.5525.7526.21470,65926.21
1/27/202525.6626.1224.5025.75633,58425.75
1/24/202526.6526.8326.2126.46449,27326.46
1/23/202526.4327.1426.2726.75694,39226.75
1/22/202526.4026.7126.1226.53324,62426.53
1/21/202526.8827.2925.6926.37662,98126.37
1/17/202526.2827.1026.1326.58691,04026.58
1/16/202526.2126.3725.9526.00631,49226.00
1/15/202526.0026.4925.5425.95652,50625.95
1/14/202525.4925.9525.1925.82352,42525.82
1/13/202524.3425.2724.2925.26404,83425.26
1/10/202524.8225.0424.2924.77408,31124.77
1/08/202525.4425.5525.1825.26299,35925.26
1/07/202525.8425.9924.9825.73291,99425.73
1/06/202526.4126.7125.3025.77367,51325.77