Universal Technical Institute Inc (UTI) Historical Stock Data
25.29 ↓0.13 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTI is up 0.51% a day on average. There have been 18 days where Universal Technical Institute Inc closed green and 12 days where UTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.95 | 25.29 | ↑$0.34 (1.36%) | 24.95 | 25.84 | 583.50K |
| 2024-12-19 | 25.63 | 25.42 | ↓$0.21 (-0.82%) | 25.27 | 26.09 | 380.25K |
| 2024-12-18 | 26.40 | 24.81 | ↓$1.59 (-6.02%) | 24.54 | 26.54 | 566.09K |
| 2024-12-17 | 26.62 | 26.21 | ↓$0.41 (-1.54%) | 25.82 | 26.71 | 360.87K |
| 2024-12-16 | 25.85 | 26.50 | ↑$0.65 (2.51%) | 25.65 | 26.70 | 537.04K |
| 2024-12-13 | 26.00 | 25.77 | ↓$0.23 (-0.88%) | 25.53 | 26.17 | 458.06K |
| 2024-12-12 | 26.11 | 26.05 | ↓$0.06 (-0.23%) | 25.62 | 26.20 | 310.69K |
| 2024-12-11 | 26.07 | 26.10 | ↑$0.03 (0.12%) | 26.04 | 26.65 | 429.84K |
| 2024-12-10 | 25.62 | 26.12 | ↑$0.50 (1.95%) | 25.46 | 26.19 | 404.18K |
| 2024-12-09 | 25.85 | 25.65 | ↓$0.20 (-0.77%) | 25.26 | 25.85 | 383.64K |
| 2024-12-06 | 25.68 | 25.62 | ↓$0.06 (-0.23%) | 25.41 | 25.90 | 477.93K |
| 2024-12-05 | 24.81 | 25.44 | ↑$0.63 (2.54%) | 24.55 | 25.72 | 730.65K |
| 2024-12-04 | 24.33 | 24.82 | ↑$0.49 (2.01%) | 24.27 | 24.95 | 795.03K |
| 2024-12-03 | 24.83 | 24.17 | ↓$0.65 (-2.64%) | 22.81 | 24.96 | 2.12M |
| 2024-12-02 | 25.88 | 26.44 | ↑$0.56 (2.16%) | 25.53 | 26.64 | 721.42K |
| 2024-11-29 | 25.77 | 25.87 | ↑$0.10 (0.39%) | 25.47 | 26.24 | 251.63K |
| 2024-11-27 | 26.08 | 26.04 | ↓$0.04 (-0.15%) | 25.57 | 26.43 | 268.66K |
| 2024-11-26 | 25.53 | 25.95 | ↑$0.42 (1.65%) | 25.37 | 26.05 | 571.97K |
| 2024-11-25 | 25.69 | 25.94 | ↑$0.25 (0.97%) | 24.94 | 26.13 | 0.94M |
| 2024-11-22 | 24.33 | 25.38 | ↑$1.05 (4.32%) | 23.73 | 25.60 | 1.38M |
| 2024-11-21 | 22.26 | 23.61 | ↑$1.35 (6.06%) | 22.10 | 24.44 | 1.76M |
| 2024-11-20 | 19.81 | 19.89 | ↑$0.08 (0.40%) | 19.65 | 20.58 | 675.34K |
| 2024-11-19 | 19.56 | 19.94 | ↑$0.38 (1.94%) | 19.47 | 20.00 | 189.64K |
| 2024-11-18 | 19.56 | 19.68 | ↑$0.12 (0.61%) | 19.50 | 19.86 | 263.37K |
| 2024-11-15 | 19.66 | 19.61 | ↓$0.05 (-0.25%) | 19.42 | 19.87 | 232.56K |
| 2024-11-14 | 20.33 | 19.54 | ↓$0.79 (-3.89%) | 19.48 | 20.33 | 206.44K |
| 2024-11-13 | 20.32 | 20.33 | ↑$0.01 (0.05%) | 20.30 | 20.67 | 239.18K |
| 2024-11-12 | 20.52 | 20.14 | ↓$0.38 (-1.85%) | 20.09 | 20.62 | 220.07K |
| 2024-11-11 | 20.45 | 20.62 | ↑$0.17 (0.83%) | 20.19 | 20.73 | 316.95K |
| 2024-11-08 | 19.41 | 20.30 | ↑$0.89 (4.59%) | 19.40 | 20.32 | 461.41K |
Create an account or log in to view more rows.
$UTI somebody knows something
$UTI pressure
$UTI buying time
added
$UTI due for a spike!
$UTI getting this mare ready to run today
$UTI what caused the sell off in an otherwise good tech market today?
$UTI death cross will complete today
$UTI Sleep well my bulls
sleep well
$UTI the price is wrong
$UTI Be patient !!