NYSE - Delayed Quote USD

Universal Technical Institute, Inc. (UTI)

14.62 +0.10 (+0.69%)
At close: 4:00 PM EDT
14.39 -0.23 (-1.57%)
After hours: 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.55 14.77 14.47 14.62 14.62 273,713
Apr 23, 2024 14.65 14.82 14.50 14.52 14.52 213,400
Apr 22, 2024 14.32 14.60 14.20 14.54 14.54 270,800
Apr 19, 2024 14.20 14.59 14.20 14.58 14.58 371,800
Apr 18, 2024 14.28 14.48 14.20 14.23 14.23 293,500
Apr 17, 2024 14.55 14.55 14.24 14.27 14.27 221,800
Apr 16, 2024 14.57 14.73 14.46 14.48 14.48 296,800
Apr 15, 2024 15.10 15.27 14.60 14.63 14.63 328,000
Apr 12, 2024 15.18 15.26 14.86 14.96 14.96 378,700
Apr 11, 2024 15.28 15.33 15.06 15.26 15.26 321,100
Apr 10, 2024 15.15 15.41 14.95 15.21 15.21 412,800
Apr 9, 2024 15.50 15.50 15.19 15.30 15.30 280,000
Apr 8, 2024 15.16 15.69 15.02 15.48 15.48 785,800
Apr 5, 2024 14.73 14.94 14.70 14.78 14.78 302,600
Apr 4, 2024 14.96 15.03 14.66 14.67 14.67 378,800
Apr 3, 2024 14.73 14.95 14.69 14.80 14.80 349,600
Apr 2, 2024 14.56 14.82 14.11 14.75 14.75 585,400
Apr 1, 2024 16.08 16.17 14.55 14.63 14.63 816,100
Mar 28, 2024 15.20 16.12 15.20 15.94 15.94 1,137,300
Mar 27, 2024 14.86 15.20 14.86 15.18 15.18 307,400
Mar 26, 2024 15.04 15.20 14.85 14.87 14.87 652,300
Mar 25, 2024 15.10 15.22 14.90 15.02 15.02 320,200
Mar 22, 2024 15.07 15.14 14.83 15.10 15.10 278,000
Mar 21, 2024 14.90 15.12 14.86 15.04 15.04 490,900
Mar 20, 2024 14.66 14.88 14.47 14.87 14.87 298,000
Mar 19, 2024 14.50 14.74 14.32 14.70 14.70 553,500
Mar 18, 2024 14.59 14.62 14.37 14.53 14.53 688,000
Mar 15, 2024 14.50 14.71 14.49 14.52 14.52 1,835,000
Mar 14, 2024 15.03 15.06 14.44 14.59 14.59 528,300
Mar 13, 2024 15.17 15.33 14.77 15.06 15.06 533,100
Mar 12, 2024 14.80 15.20 14.65 15.17 15.17 485,400
Mar 11, 2024 14.49 14.97 14.42 14.82 14.82 431,500
Mar 8, 2024 14.93 14.94 14.30 14.52 14.52 575,200
Mar 7, 2024 15.21 15.33 14.81 14.91 14.91 511,800
Mar 6, 2024 15.26 15.41 15.08 15.13 15.13 474,800
Mar 5, 2024 15.13 15.31 15.08 15.18 15.18 385,600
Mar 4, 2024 15.24 15.48 15.04 15.13 15.13 792,100
Mar 1, 2024 15.03 15.17 14.95 15.03 15.03 421,200
Feb 29, 2024 15.00 15.10 14.85 15.04 15.04 325,400
Feb 28, 2024 15.00 15.17 14.60 14.73 14.73 470,500
Feb 27, 2024 15.27 15.39 14.95 15.03 15.03 364,600
Feb 26, 2024 15.07 15.36 14.99 15.24 15.24 518,100
Feb 23, 2024 15.01 15.28 14.95 15.11 15.11 586,400
Feb 22, 2024 14.73 15.11 14.58 15.00 15.00 756,100
Feb 21, 2024 14.75 14.76 14.23 14.50 14.50 710,400
Feb 20, 2024 14.59 14.93 14.51 14.83 14.83 702,800
Feb 16, 2024 14.96 15.15 14.64 14.66 14.66 1,068,200
Feb 15, 2024 14.66 14.90 13.23 14.86 14.86 3,027,600
Feb 14, 2024 15.99 16.07 15.83 16.01 16.01 497,100
Feb 13, 2024 15.70 15.79 15.31 15.68 15.68 672,900
Feb 12, 2024 15.91 16.11 15.72 15.94 15.94 811,600
Feb 9, 2024 16.15 16.37 15.55 15.80 15.80 892,000
Feb 8, 2024 15.78 16.32 15.23 16.20 16.20 2,903,700
Feb 7, 2024 14.61 14.91 14.47 14.70 14.70 557,200
Feb 6, 2024 15.05 15.21 14.39 14.73 14.73 1,137,100
Feb 5, 2024 14.25 15.06 14.09 14.85 14.85 2,449,800
Feb 2, 2024 14.43 14.54 14.30 14.40 14.40 402,600
Feb 1, 2024 14.18 14.55 14.08 14.45 14.45 403,000
Jan 31, 2024 14.28 14.44 14.09 14.12 14.12 319,700
Jan 30, 2024 14.55 14.56 14.25 14.39 14.39 475,600
Jan 29, 2024 15.25 15.40 14.54 14.61 14.61 720,800
Jan 26, 2024 14.70 15.19 14.45 15.19 15.19 900,100
Jan 25, 2024 14.50 14.73 14.37 14.70 14.70 470,600
Jan 24, 2024 14.53 14.70 14.08 14.27 14.27 223,000
Jan 23, 2024 14.20 14.51 14.13 14.39 14.39 439,300
Jan 22, 2024 14.07 14.33 13.90 14.13 14.13 651,300
Jan 19, 2024 13.98 14.00 13.41 13.95 13.95 649,000
Jan 18, 2024 13.81 13.91 13.48 13.90 13.90 765,700
Jan 17, 2024 13.32 13.83 13.15 13.75 13.75 788,000
Jan 16, 2024 13.10 13.28 12.91 13.16 13.16 674,900
Jan 12, 2024 12.56 13.13 12.56 13.05 13.05 482,200
Jan 11, 2024 12.60 12.64 12.24 12.53 12.53 154,700
Jan 10, 2024 12.65 12.87 12.44 12.55 12.55 428,400
Jan 9, 2024 12.44 12.83 12.14 12.61 12.61 250,500
Jan 8, 2024 12.94 13.05 12.47 12.51 12.51 297,000
Jan 5, 2024 12.53 13.04 12.51 12.86 12.86 360,700
Jan 4, 2024 12.51 12.95 12.51 12.85 12.85 366,400
Jan 3, 2024 12.53 12.80 12.38 12.60 12.60 321,500
Jan 2, 2024 12.40 12.67 12.17 12.51 12.51 470,000
Dec 29, 2023 12.56 12.78 12.45 12.52 12.52 483,800
Dec 28, 2023 12.93 12.97 12.56 12.60 12.60 284,700
Dec 27, 2023 13.00 13.28 12.89 13.00 13.00 361,700
Dec 26, 2023 12.12 13.10 12.12 13.01 13.01 368,100
Dec 22, 2023 11.71 11.94 11.59 11.93 11.93 343,600
Dec 21, 2023 11.54 11.66 11.39 11.59 11.59 218,800
Dec 20, 2023 11.09 11.70 11.09 11.27 11.27 195,600
Dec 19, 2023 10.75 11.11 10.46 11.02 11.02 444,700
Dec 18, 2023 11.09 11.10 10.64 10.72 10.72 351,500
Dec 15, 2023 11.16 11.30 10.93 11.02 11.02 500,400
Dec 14, 2023 11.05 11.28 10.92 10.94 10.94 470,500
Dec 13, 2023 11.68 11.68 10.87 10.94 10.94 566,800
Dec 12, 2023 11.75 11.75 11.48 11.72 11.72 173,800
Dec 11, 2023 11.90 11.90 11.53 11.71 11.71 195,600
Dec 8, 2023 11.84 11.97 11.84 11.88 11.88 137,900
Dec 7, 2023 11.95 12.22 11.80 11.88 11.88 136,300
Dec 6, 2023 12.15 12.26 11.80 11.90 11.90 125,700
Dec 5, 2023 11.98 12.10 11.91 11.95 11.95 207,200
Dec 4, 2023 11.94 12.00 11.63 11.96 11.96 243,400
Dec 1, 2023 11.59 12.04 11.57 11.94 11.94 395,300
Nov 30, 2023 11.79 12.00 11.58 11.67 11.67 141,100
Nov 29, 2023 11.68 11.97 11.58 11.87 11.87 148,700
Nov 28, 2023 11.79 11.88 11.56 11.62 11.62 90,900
Nov 27, 2023 11.38 11.82 11.32 11.78 11.78 123,300
Nov 24, 2023 11.80 11.93 11.47 11.51 11.51 221,800
Nov 22, 2023 11.50 11.75 11.37 11.73 11.73 169,100
Nov 21, 2023 11.24 11.54 11.24 11.49 11.49 220,000
Nov 20, 2023 11.57 11.83 11.18 11.22 11.22 359,900
Nov 17, 2023 11.25 11.47 11.07 11.45 11.45 338,300
Nov 16, 2023 10.44 11.45 9.98 11.25 11.25 747,500
Nov 15, 2023 9.95 9.97 9.62 9.69 9.69 149,700
Nov 14, 2023 9.61 9.94 9.55 9.89 9.89 187,600
Nov 13, 2023 9.44 9.61 9.36 9.39 9.39 43,600
Nov 10, 2023 9.37 9.67 9.22 9.55 9.55 107,700
Nov 9, 2023 9.27 9.46 9.18 9.36 9.36 103,900
Nov 8, 2023 9.38 9.38 9.29 9.35 9.35 51,200
Nov 7, 2023 9.40 9.40 9.27 9.35 9.35 63,900
Nov 6, 2023 9.10 9.35 9.01 9.32 9.32 52,900
Nov 3, 2023 9.49 9.49 8.91 9.08 9.08 91,700
Nov 2, 2023 9.00 9.41 9.00 9.39 9.39 163,300
Nov 1, 2023 8.69 9.05 8.60 9.00 9.00 105,700
Oct 31, 2023 8.53 8.75 8.53 8.73 8.73 49,600
Oct 30, 2023 8.41 8.65 8.41 8.61 8.61 85,800
Oct 27, 2023 8.37 8.52 8.33 8.41 8.41 57,900
Oct 26, 2023 8.49 8.52 8.35 8.41 8.41 44,600
Oct 25, 2023 8.17 8.43 8.07 8.40 8.40 137,600
Oct 24, 2023 8.11 8.26 8.04 8.17 8.17 33,300
Oct 23, 2023 7.97 8.16 7.78 8.02 8.02 37,400
Oct 20, 2023 8.13 8.13 7.92 7.98 7.98 72,500
Oct 19, 2023 8.15 8.33 8.11 8.12 8.12 126,900
Oct 18, 2023 8.40 8.40 8.19 8.29 8.29 63,300
Oct 17, 2023 8.46 8.58 8.34 8.41 8.41 98,700
Oct 16, 2023 8.53 8.60 8.40 8.45 8.45 53,300
Oct 13, 2023 8.70 8.72 8.35 8.38 8.38 44,900
Oct 12, 2023 8.50 8.71 8.36 8.64 8.64 80,800
Oct 11, 2023 8.41 8.53 8.32 8.45 8.45 105,400
Oct 10, 2023 8.42 8.59 8.42 8.44 8.44 48,000
Oct 9, 2023 8.39 8.41 8.33 8.37 8.37 44,000
Oct 6, 2023 8.40 8.55 8.35 8.47 8.47 45,000
Oct 5, 2023 8.47 8.53 8.35 8.40 8.40 83,900
Oct 4, 2023 8.38 8.58 8.13 8.51 8.51 135,600
Oct 3, 2023 8.30 8.55 8.23 8.44 8.44 74,200
Oct 2, 2023 8.36 8.45 8.30 8.38 8.38 61,200
Sep 29, 2023 8.74 8.74 8.29 8.38 8.38 64,700
Sep 28, 2023 8.65 8.81 8.50 8.75 8.75 88,700
Sep 27, 2023 8.57 8.81 8.54 8.65 8.65 198,400
Sep 26, 2023 8.50 8.73 8.50 8.52 8.52 61,500
Sep 25, 2023 8.33 8.62 8.28 8.56 8.56 74,300
Sep 22, 2023 8.43 8.51 8.28 8.35 8.35 75,900
Sep 21, 2023 8.42 8.62 8.38 8.44 8.44 88,000
Sep 20, 2023 8.50 8.59 8.46 8.50 8.50 84,600
Sep 19, 2023 8.40 8.48 8.34 8.43 8.43 57,300
Sep 18, 2023 8.52 8.59 8.28 8.39 8.39 57,900
Sep 15, 2023 8.40 8.51 8.24 8.47 8.47 331,700
Sep 14, 2023 8.46 8.55 8.27 8.45 8.45 62,100
Sep 13, 2023 8.60 8.70 8.42 8.45 8.45 90,500
Sep 12, 2023 8.59 8.90 8.53 8.56 8.56 235,200
Sep 11, 2023 8.57 8.64 8.46 8.61 8.61 104,000
Sep 8, 2023 8.05 8.57 7.98 8.44 8.44 228,600
Sep 7, 2023 7.96 8.10 7.86 8.06 8.06 284,300
Sep 6, 2023 7.71 8.01 7.71 7.90 7.90 80,900
Sep 5, 2023 8.03 8.05 7.70 7.72 7.72 80,500
Sep 1, 2023 8.00 8.15 8.00 8.04 8.04 68,800
Aug 31, 2023 7.96 8.10 7.92 7.97 7.97 49,500
Aug 30, 2023 7.91 8.05 7.91 7.96 7.96 61,700
Aug 29, 2023 8.08 8.19 7.85 7.96 7.96 42,800
Aug 28, 2023 7.84 8.11 7.84 8.07 8.07 94,100
Aug 25, 2023 8.13 8.27 7.86 7.89 7.89 90,200
Aug 24, 2023 8.03 8.16 8.01 8.11 8.11 62,900
Aug 23, 2023 7.98 8.12 7.94 8.09 8.09 72,300
Aug 22, 2023 7.88 8.13 7.74 8.00 8.00 97,200
Aug 21, 2023 7.97 8.09 7.79 7.85 7.85 68,200
Aug 18, 2023 8.20 8.23 7.88 7.94 7.94 208,200
Aug 17, 2023 8.43 8.47 8.21 8.29 8.29 61,500
Aug 16, 2023 8.36 8.52 8.26 8.43 8.43 43,600
Aug 15, 2023 8.39 8.67 8.30 8.36 8.36 50,000
Aug 14, 2023 8.48 8.62 8.37 8.40 8.40 71,700
Aug 11, 2023 8.16 8.47 8.12 8.45 8.45 448,400
Aug 10, 2023 8.01 8.26 8.01 8.16 8.16 91,200
Aug 9, 2023 7.73 8.78 7.71 7.94 7.94 175,900
Aug 8, 2023 7.81 8.03 7.46 8.02 8.02 87,400
Aug 7, 2023 7.41 7.85 7.41 7.83 7.83 73,100
Aug 4, 2023 7.36 7.45 7.30 7.38 7.38 127,600
Aug 3, 2023 7.13 7.36 7.13 7.33 7.33 59,300
Aug 2, 2023 7.20 7.28 7.11 7.18 7.18 40,300
Aug 1, 2023 7.25 7.35 7.17 7.24 7.24 45,200
Jul 31, 2023 7.15 7.34 7.14 7.28 7.28 49,400
Jul 28, 2023 7.28 7.29 7.06 7.12 7.12 154,600
Jul 27, 2023 7.33 7.41 7.11 7.18 7.18 63,400
Jul 26, 2023 7.20 7.38 7.20 7.28 7.28 58,300
Jul 25, 2023 7.18 7.29 7.13 7.19 7.19 32,700
Jul 24, 2023 7.14 7.30 7.14 7.21 7.21 42,700
Jul 21, 2023 7.30 7.39 7.12 7.16 7.16 97,000
Jul 20, 2023 7.16 7.24 7.12 7.22 7.22 56,200
Jul 19, 2023 6.98 7.20 6.94 7.17 7.17 42,800
Jul 18, 2023 6.90 7.01 6.87 6.97 6.97 37,000
Jul 17, 2023 6.87 7.04 6.87 6.89 6.89 66,400
Jul 14, 2023 6.81 6.95 6.70 6.89 6.89 38,600
Jul 13, 2023 6.86 6.91 6.79 6.83 6.83 29,500
Jul 12, 2023 6.95 6.95 6.77 6.84 6.84 39,800
Jul 11, 2023 6.83 6.85 6.73 6.82 6.82 26,800
Jul 10, 2023 6.86 7.04 6.77 6.82 6.82 43,200
Jul 7, 2023 6.55 6.97 6.55 6.89 6.89 270,300
Jul 6, 2023 6.69 6.69 6.45 6.51 6.51 81,700
Jul 5, 2023 6.95 6.95 6.72 6.72 6.72 78,000
Jul 3, 2023 6.87 7.03 6.80 7.01 7.01 61,400
Jun 30, 2023 7.02 7.24 6.76 6.91 6.91 87,700
Jun 29, 2023 6.61 6.99 6.61 6.98 6.98 67,000
Jun 28, 2023 6.53 6.69 6.45 6.59 6.59 76,800
Jun 27, 2023 6.66 6.70 6.47 6.61 6.61 109,800
Jun 26, 2023 6.83 7.06 6.58 6.60 6.60 100,100
Jun 23, 2023 6.47 6.76 6.39 6.75 6.75 1,256,000
Jun 22, 2023 6.51 6.63 6.43 6.60 6.60 54,600
Jun 21, 2023 6.51 6.59 6.37 6.52 6.52 56,500
Jun 20, 2023 6.41 6.59 6.34 6.54 6.54 54,100
Jun 16, 2023 6.78 6.78 6.41 6.42 6.42 157,900
Jun 15, 2023 6.55 6.72 6.51 6.66 6.66 59,800
Jun 14, 2023 6.95 7.00 6.55 6.59 6.59 75,200
Jun 13, 2023 6.85 7.14 6.82 6.94 6.94 83,300
Jun 12, 2023 6.83 6.86 6.66 6.75 6.75 50,400
Jun 9, 2023 6.90 7.04 6.78 6.81 6.81 48,200
Jun 8, 2023 6.88 7.02 6.69 6.89 6.89 76,400
Jun 7, 2023 6.78 6.98 6.75 6.84 6.84 92,800
Jun 6, 2023 6.50 6.80 6.40 6.70 6.70 81,600
Jun 5, 2023 6.48 6.64 6.44 6.47 6.47 70,300
Jun 2, 2023 6.37 6.57 6.26 6.54 6.54 85,800
Jun 1, 2023 6.45 6.45 6.20 6.24 6.24 98,500
May 31, 2023 6.51 6.52 6.28 6.43 6.43 94,500
May 30, 2023 6.52 6.56 6.45 6.50 6.50 53,400
May 26, 2023 6.26 6.49 6.26 6.43 6.43 59,900
May 25, 2023 6.54 6.60 6.30 6.32 6.32 42,700
May 24, 2023 6.63 6.64 6.50 6.52 6.52 57,100
May 23, 2023 6.51 6.70 6.50 6.64 6.64 121,600
May 22, 2023 6.39 6.60 6.38 6.55 6.55 64,300
May 19, 2023 6.50 6.50 6.35 6.38 6.38 95,300
May 18, 2023 6.36 6.47 6.22 6.44 6.44 108,300
May 17, 2023 6.13 6.39 6.08 6.36 6.36 75,900
May 16, 2023 6.14 6.15 6.02 6.11 6.11 80,400
May 15, 2023 5.95 6.14 5.86 6.14 6.14 127,300
May 12, 2023 5.82 5.86 5.72 5.84 5.84 70,300
May 11, 2023 5.90 5.92 5.68 5.76 5.76 85,600
May 10, 2023 6.20 6.24 5.63 5.93 5.93 155,900
May 9, 2023 6.18 6.25 6.05 6.13 6.13 51,200
May 8, 2023 6.20 6.21 5.90 6.12 6.12 136,100
May 5, 2023 6.28 6.33 6.08 6.17 6.17 76,700
May 4, 2023 6.37 6.37 6.06 6.18 6.18 95,400
May 3, 2023 6.89 6.89 6.42 6.44 6.44 110,500
May 2, 2023 7.11 7.16 6.85 6.87 6.87 95,400
May 1, 2023 7.06 7.18 6.98 7.14 7.14 74,700
Apr 28, 2023 6.90 7.15 6.90 7.06 7.06 91,900
Apr 27, 2023 7.00 7.06 6.86 6.96 6.96 60,900
Apr 26, 2023 6.86 7.05 6.82 6.99 6.99 76,700
Apr 25, 2023 6.92 7.00 6.87 6.96 6.96 46,200

Related Tickers

STRA Strategic Education, Inc.
100.65
+1.31%
 
LINC Lincoln Educational Services Corporation
9.94
+1.12%
 
APEI American Public Education, Inc.
13.22
+1.46%
 
AFYA Afya Limited
16.62
+1.16%
 
STG Sunlands Technology Group
8.10
+2.02%
 
LAUR Laureate Education, Inc.
14.32
+0.49%
 
LOPE Grand Canyon Education, Inc.
128.88
+0.14%
 
ATGE Adtalem Global Education Inc.
47.21
+0.36%
 
PRDO Perdoceo Education Corporation
18.42
+3.25%
 
FC Franklin Covey Co.
39.58
-1.79%