Canada markets closed

Universal Technical Institute, Inc. (UTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.61+0.20 (+1.30%)
At close: 04:00PM EDT
15.61 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.5916.0315.4115.6115.611,273,811
May 02, 202415.5015.6815.2415.4115.411,224,100
May 01, 202415.1915.5315.0615.2915.29363,300
Apr 30, 202415.3715.5215.1215.2215.22743,900
Apr 29, 202415.2315.5615.0615.5115.51402,000
Apr 26, 202414.8815.2814.8415.2015.20221,100
Apr 25, 202414.6114.9314.4714.8914.89265,400
Apr 24, 202414.5514.7714.4714.6214.62345,200
Apr 23, 202414.6514.8214.5014.5214.52213,400
Apr 22, 202414.3214.6014.2014.5414.54270,800
Apr 19, 202414.2014.5914.2014.5814.58371,800
Apr 18, 202414.2814.4814.2014.2314.23293,500
Apr 17, 202414.5514.5514.2414.2714.27221,800
Apr 16, 202414.5714.7314.4614.4814.48296,800
Apr 15, 202415.1015.2714.6014.6314.63328,000
Apr 12, 202415.1815.2614.8614.9614.96378,700
Apr 11, 202415.2815.3315.0615.2615.26321,100
Apr 10, 202415.1515.4114.9515.2115.21412,800
Apr 09, 202415.5015.5015.1915.3015.30280,000
Apr 08, 202415.1615.6915.0215.4815.48785,800
Apr 05, 202414.7314.9414.7014.7814.78302,600
Apr 04, 202414.9615.0314.6614.6714.67378,800
Apr 03, 202414.7314.9514.6914.8014.80349,600
Apr 02, 202414.5614.8214.1114.7514.75585,400
Apr 01, 202416.0816.1714.5514.6314.63816,100
Mar 28, 202415.2016.1215.2015.9415.941,137,300
Mar 27, 202414.8615.2014.8615.1815.18307,400
Mar 26, 202415.0415.2014.8514.8714.87652,300
Mar 25, 202415.1015.2214.9015.0215.02320,200
Mar 22, 202415.0715.1414.8315.1015.10278,000
Mar 21, 202414.9015.1214.8615.0415.04490,900
Mar 20, 202414.6614.8814.4714.8714.87298,000
Mar 19, 202414.5014.7414.3214.7014.70553,500
Mar 18, 202414.5914.6214.3714.5314.53688,000
Mar 15, 202414.5014.7114.4914.5214.521,835,000
Mar 14, 202415.0315.0614.4414.5914.59528,300
Mar 13, 202415.1715.3314.7715.0615.06533,100
Mar 12, 202414.8015.2014.6515.1715.17485,400
Mar 11, 202414.4914.9714.4214.8214.82431,500
Mar 08, 202414.9314.9414.3014.5214.52575,200
Mar 07, 202415.2115.3314.8114.9114.91511,800
Mar 06, 202415.2615.4115.0815.1315.13474,800
Mar 05, 202415.1315.3115.0815.1815.18385,600
Mar 04, 202415.2415.4815.0415.1315.13792,100
Mar 01, 202415.0315.1714.9515.0315.03421,200
Feb 29, 202415.0015.1014.8515.0415.04325,400
Feb 28, 202415.0015.1714.6014.7314.73470,500
Feb 27, 202415.2715.3914.9515.0315.03364,600
Feb 26, 202415.0715.3614.9915.2415.24518,100
Feb 23, 202415.0115.2814.9515.1115.11586,400
Feb 22, 202414.7315.1114.5815.0015.00756,100
Feb 21, 202414.7514.7614.2314.5014.50710,400
Feb 20, 202414.5914.9314.5114.8314.83702,800
Feb 16, 202414.9615.1514.6414.6614.661,068,200
Feb 15, 202414.6614.9013.2314.8614.863,027,600
Feb 14, 202415.9916.0715.8316.0116.01497,100
Feb 13, 202415.7015.7915.3115.6815.68672,900
Feb 12, 202415.9116.1115.7215.9415.94811,600
Feb 09, 202416.1516.3715.5515.8015.80892,000
Feb 08, 202415.7816.3215.2316.2016.202,903,700
Feb 07, 202414.6114.9114.4714.7014.70557,200
Feb 06, 202415.0515.2114.3914.7314.731,137,100
Feb 05, 202414.2515.0614.0914.8514.852,449,800
Feb 02, 202414.4314.5414.3014.4014.40402,600
Feb 01, 202414.1814.5514.0814.4514.45403,000
Jan 31, 202414.2814.4414.0914.1214.12319,700
Jan 30, 202414.5514.5614.2514.3914.39475,600
Jan 29, 202415.2515.4014.5414.6114.61720,800
Jan 26, 202414.7015.1914.4515.1915.19900,100
Jan 25, 202414.5014.7314.3714.7014.70470,600
Jan 24, 202414.5314.7014.0814.2714.27223,000
Jan 23, 202414.2014.5114.1314.3914.39439,300
Jan 22, 202414.0714.3313.9014.1314.13651,300
Jan 19, 202413.9814.0013.4113.9513.95649,000
Jan 18, 202413.8113.9113.4813.9013.90765,700
Jan 17, 202413.3213.8313.1513.7513.75788,000
Jan 16, 202413.1013.2812.9113.1613.16674,900
Jan 12, 202412.5613.1312.5613.0513.05482,200
Jan 11, 202412.6012.6412.2412.5312.53154,700
Jan 10, 202412.6512.8712.4412.5512.55428,400
Jan 09, 202412.4412.8312.1412.6112.61250,500
Jan 08, 202412.9413.0512.4712.5112.51297,000
Jan 05, 202412.5313.0412.5112.8612.86360,700
Jan 04, 202412.5112.9512.5112.8512.85366,400
Jan 03, 202412.5312.8012.3812.6012.60321,500
Jan 02, 202412.4012.6712.1712.5112.51470,000
Dec 29, 202312.5612.7812.4512.5212.52483,800
Dec 28, 202312.9312.9712.5612.6012.60284,700
Dec 27, 202313.0013.2812.8913.0013.00361,700
Dec 26, 202312.1213.1012.1213.0113.01368,100
Dec 22, 202311.7111.9411.5911.9311.93343,600
Dec 21, 202311.5411.6611.3911.5911.59218,800
Dec 20, 202311.0911.7011.0911.2711.27195,600
Dec 19, 202310.7511.1110.4611.0211.02444,700
Dec 18, 202311.0911.1010.6410.7210.72351,500
Dec 15, 202311.1611.3010.9311.0211.02500,400
Dec 14, 202311.0511.2810.9210.9410.94470,500
Dec 13, 202311.6811.6810.8710.9410.94566,800
Dec 12, 202311.7511.7511.4811.7211.72173,800
Dec 11, 202311.9011.9011.5311.7111.71195,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...