Universal Technical Institute Inc Common Stock (NY: UTI )

25.71 -0.16 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 26.00 26.38 25.70 25.71 476,105 -0.16(-0.62%)
Dec 30, 2024 25.55 26.16 25.47 25.87 377,889 -0.09(-0.35%)
Dec 27, 2024 26.35 26.43 25.70 25.96 423,203 -0.57(-2.15%)
Dec 26, 2024 26.09 26.68 25.69 26.53 279,777 +0.24(+0.91%)
Dec 24, 2024 25.46 26.31 25.20 26.29 212,854 +0.85(+3.34%)
Dec 23, 2024 25.25 25.58 24.86 25.44 329,577 +0.15(+0.59%)
Dec 20, 2024 24.95 25.84 24.95 25.29 583,504 -0.16(-0.63%)
Dec 19, 2024 25.63 26.09 25.27 25.45 318,242 +0.64(+2.58%)
Dec 18, 2024 26.40 26.54 24.54 24.81 566,047 -1.40(-5.34%)
Dec 17, 2024 26.62 26.71 25.82 26.21 360,860 -0.29(-1.09%)
Dec 16, 2024 25.85 26.70 25.65 26.50 537,043 +0.73(+2.83%)
Dec 13, 2024 26.00 26.17 25.53 25.77 458,064 -0.28(-1.07%)
Dec 12, 2024 26.11 26.20 25.62 26.05 310,691 -0.05(-0.19%)
Dec 11, 2024 26.07 26.65 26.04 26.10 429,839 -0.02(-0.08%)
Dec 10, 2024 25.62 26.18 25.46 26.12 404,179 +0.47(+1.83%)
Dec 09, 2024 25.85 25.85 25.26 25.65 383,638 +0.03(+0.12%)
Dec 06, 2024 25.68 25.90 25.41 25.62 477,930 +0.18(+0.71%)
Dec 05, 2024 24.81 25.72 24.55 25.44 730,649 +0.62(+2.50%)
Dec 04, 2024 24.33 24.95 24.27 24.82 795,034 +0.65(+2.69%)
Dec 03, 2024 24.83 24.96 22.81 24.17 2,123,106 -2.27(-8.59%)
Dec 02, 2024 25.88 26.64 25.53 26.44 721,345 +0.57(+2.20%)
Nov 29, 2024 25.77 26.23 25.46 25.87 251,630 -0.17(-0.65%)
Nov 27, 2024 26.08 26.43 25.57 26.04 268,662 +0.09(+0.35%)
Nov 26, 2024 25.53 26.05 25.37 25.95 571,739 +0.01(+0.04%)
Nov 25, 2024 25.69 26.13 24.94 25.94 938,127 +0.56(+2.21%)
Nov 22, 2024 24.33 25.60 23.73 25.38 1,384,789 +1.77(+7.50%)
Nov 21, 2024 22.26 24.44 22.10 23.61 1,761,317 +3.72(+18.70%)
Nov 20, 2024 19.81 20.58 19.65 19.89 675,331 -0.05(-0.25%)
Nov 19, 2024 19.56 20.00 19.47 19.94 189,641 +0.26(+1.32%)
Nov 18, 2024 19.56 19.86 19.50 19.68 263,363 +0.07(+0.36%)
Nov 15, 2024 19.66 19.87 19.42 19.61 232,561 +0.07(+0.36%)
Nov 14, 2024 20.33 20.33 19.48 19.54 206,440 -0.79(-3.89%)
Nov 13, 2024 20.32 20.67 20.30 20.33 239,179 +0.19(+0.94%)
Nov 12, 2024 20.52 20.62 20.09 20.14 220,069 -0.48(-2.33%)
Nov 11, 2024 20.45 20.73 20.19 20.62 316,951 +0.32(+1.58%)
Nov 08, 2024 19.41 20.32 19.40 20.30 461,573 +0.89(+4.59%)
Nov 07, 2024 19.13 19.60 18.90 19.41 412,519 +0.38(+2.00%)
Nov 06, 2024 18.73 19.27 18.50 19.03 864,554 +1.91(+11.16%)
Nov 05, 2024 16.49 17.13 16.31 17.12 445,706 +0.55(+3.32%)
Nov 04, 2024 16.42 16.82 16.30 16.57 224,913 +0.02(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.