ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

UTI Universal Technical Institute Inc

19.5751
0.6751 (3.57%)
After Hours
Last Updated: 19:08:50
Delayed by 15 minutes

UTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 18.90 0.65 3.56% 18.26 19.03 18.20 606,636
Jul 19 2024 18.25 -0.06 -0.33% 18.405 18.555 18.17 429,103
Jul 18 2024 18.31 0.16 0.88% 18.12 18.50 18.00 521,097
Jul 17 2024 18.15 0.10 0.55% 18.065 18.31 17.98 557,314
Jul 16 2024 18.05 1.10 6.49% 17.18 18.06 17.03 1,413,689
Jul 15 2024 16.95 0.52 3.16% 16.75 17.135 16.53 719,257
Jul 12 2024 16.43 0.09 0.55% 16.50 16.79 16.41 586,135
Jul 11 2024 16.34 0.43 2.70% 16.04 16.49 15.98 297,500
Jul 10 2024 15.91 0.03 0.19% 15.89 15.9957 15.68 316,509
Jul 09 2024 15.88 -0.75 -4.51% 16.59 16.59 15.76 474,882
Jul 08 2024 16.63 0.23 1.40% 16.50 16.855 16.3905 889,571
Jul 05 2024 16.40 -0.06 -0.36% 16.45 16.75 16.31 363,521
Jul 03 2024 16.46 0.08 0.49% 16.44 16.78 16.25 337,301
Jul 02 2024 16.38 0.31 1.93% 16.11 16.40 15.98 822,439
Jul 01 2024 16.07 0.34 2.16% 15.69 16.10 15.06 834,048
Jun 28 2024 15.73 0.73 4.87% 15.17 15.75 15.17 1,869,402
Jun 27 2024 15.00 0.14 0.94% 14.87 15.00 14.70 395,062
Jun 26 2024 14.86 0.30 2.06% 14.46 14.87 14.36 485,752
Jun 25 2024 14.56 0.53 3.78% 14.12 14.58 13.99 392,983
Jun 24 2024 14.03 -0.12 -0.85% 14.10 14.39 13.91 367,706
Jun 21 2024 14.15 0.25 1.80% 14.10 14.19 13.66 647,980
Jun 20 2024 13.90 0.01 0.07% 13.90 14.05 13.76 350,831
Jun 18 2024 13.89 0.02 0.14% 13.93 13.94 13.66 357,334
Jun 17 2024 13.87 0.03 0.22% 13.77 14.005 13.75 379,015
Jun 14 2024 13.84 -0.33 -2.33% 14.06 14.19 13.7501 330,920
Jun 13 2024 14.17 -0.22 -1.53% 14.32 14.40 13.87 425,136
Jun 12 2024 14.39 -0.03 -0.21% 14.61 14.69 14.25 441,055
Jun 11 2024 14.42 0.07 0.49% 14.25 14.66 14.225 394,317
Jun 10 2024 14.35 -0.06 -0.42% 14.41 14.68 14.30 544,856
Jun 07 2024 14.41 -0.36 -2.44% 14.705 14.78 14.32 450,184
Jun 06 2024 14.77 -0.55 -3.59% 15.19 15.23 14.76 469,940
Jun 05 2024 15.32 0.07 0.46% 15.25 15.77 14.9131 634,936
Jun 04 2024 15.25 -0.12 -0.78% 15.27 15.38 15.10 540,731
Jun 03 2024 15.37 -0.44 -2.78% 15.90 15.942 15.29 1,030,931
May 31 2024 15.81 -0.24 -1.50% 16.08 16.29 15.69 1,741,350
May 30 2024 16.05 -0.21 -1.29% 16.35 16.435 15.99 1,021,975
May 29 2024 16.26 -0.09 -0.55% 16.31 16.55 16.00 724,904
May 28 2024 16.35 1.00 6.51% 15.47 16.405 15.37 642,356
May 24 2024 15.35 0.37 2.47% 15.04 15.37 14.99 256,446
May 23 2024 14.98 0.33 2.25% 14.75 15.30 14.75 413,120
May 22 2024 14.65 0.30 2.09% 14.33 14.80 14.20 620,018
May 21 2024 14.35 -0.27 -1.85% 14.53 14.53 14.28 683,842
May 20 2024 14.62 -0.36 -2.40% 14.98 15.23 14.55 766,936
May 17 2024 14.98 -0.28 -1.83% 15.31 15.37 14.9293 356,924
May 16 2024 15.26 -0.16 -1.04% 15.34 15.60 15.21 461,513
May 15 2024 15.42 0.49 3.28% 15.10 15.43 15.07 475,053
May 14 2024 14.93 -0.06 -0.40% 15.08 15.19 14.88 386,972
May 13 2024 14.99 -0.03 -0.20% 15.10 15.36 14.99 699,626
May 10 2024 15.02 -0.17 -1.12% 15.30 15.49 14.76 695,568
May 09 2024 15.19 -1.50 -8.99% 16.10 16.11 14.144 1,687,458
May 08 2024 16.69 0.06 0.36% 16.82 17.09 16.61 509,892
May 07 2024 16.63 0.11 0.67% 16.68 16.96 16.54 526,661
May 06 2024 16.52 0.91 5.83% 15.66 16.58 15.66 793,736
May 03 2024 15.61 0.20 1.30% 15.59 16.03 15.41 1,280,545
May 02 2024 15.41 0.12 0.78% 15.50 15.68 15.235 1,224,100
May 01 2024 15.29 0.07 0.46% 15.19 15.5299 15.06 363,256
Apr 30 2024 15.22 -0.29 -1.87% 15.37 15.52 15.12 743,869
Apr 29 2024 15.51 0.31 2.04% 15.20 15.56 15.06 401,983
Apr 26 2024 15.20 0.31 2.08% 14.88 15.28 14.84 217,657
Apr 25 2024 14.89 0.27 1.85% 14.50 14.93 14.4701 260,294
Apr 24 2024 14.62 0.10 0.69% 14.55 14.77 14.4703 345,238

Your Recent History

Delayed Upgrade Clock