Universal Technical Institute, Inc.UTINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $27.03 | $29.00 | $24.52 | $24.75 | 1.83M |
| 2/4/2026 | $28.45 | $28.64 | $27.84 | $27.86 | 640,600 |
| 2/3/2026 | $28.65 | $29.14 | $27.81 | $28.51 | 669,703 |
| 2/2/2026 | $28.00 | $29.32 | $27.79 | $28.99 | 414,400 |
| 1/30/2026 | $27.76 | $28.71 | $27.73 | $27.83 | 539,908 |
| 1/29/2026 | $27.95 | $28.19 | $26.65 | $28.04 | 746,900 |
| 1/28/2026 | $28.00 | $28.27 | $27.47 | $27.61 | 388,000 |
| 1/27/2026 | $27.96 | $28.18 | $27.52 | $27.70 | 395,400 |
| 1/26/2026 | $28.39 | $28.66 | $27.70 | $27.92 | 374,516 |
| 1/23/2026 | $28.71 | $28.93 | $27.83 | $28.34 | 447,700 |
| 1/22/2026 | $28.24 | $29.67 | $28.13 | $28.91 | 719,301 |
| 1/21/2026 | $27.53 | $28.45 | $27.13 | $28.15 | 747,300 |
| 1/20/2026 | $27.45 | $27.45 | $26.66 | $27.19 | 621,302 |
| 1/16/2026 | $27.72 | $28.03 | $27.39 | $27.49 | 562,405 |
| 1/15/2026 | $26.82 | $28.50 | $26.71 | $27.77 | 475,469 |
| 1/14/2026 | $26.34 | $26.69 | $25.77 | $26.59 | 666,010 |
| 1/13/2026 | $27.77 | $27.90 | $26.52 | $26.52 | 483,713 |
| 1/12/2026 | $26.96 | $28.06 | $26.63 | $27.66 | 560,153 |
| 1/9/2026 | $28.02 | $28.19 | $27.22 | $27.50 | 470,300 |
| 1/8/2026 | $27.35 | $27.99 | $27.22 | $27.98 | 499,533 |
| 1/7/2026 | $27.60 | $27.74 | $27.15 | $27.33 | 387,500 |
| 1/6/2026 | $27.41 | $27.69 | $27.04 | $27.46 | 538,533 |
| 1/5/2026 | $24.60 | $28.05 | $24.42 | $27.44 | 1.02M |
| 1/2/2026 | $26.00 | $26.31 | $24.81 | $24.84 | 828,703 |
| 12/31/2025 | $26.55 | $26.55 | $26.11 | $26.13 | 422,200 |
| 12/30/2025 | $27.09 | $27.24 | $26.57 | $26.62 | 626,500 |
| 12/29/2025 | $27.16 | $27.30 | $26.90 | $27.16 | 472,244 |
| 12/26/2025 | $27.22 | $27.35 | $26.70 | $27.30 | 477,400 |
| 12/24/2025 | $26.92 | $27.43 | $26.85 | $27.26 | 191,800 |
| 12/23/2025 | $26.81 | $27.17 | $26.80 | $27.10 | 548,600 |
| 12/22/2025 | $26.44 | $27.05 | $25.97 | $26.81 | 533,235 |
| 12/19/2025 | $26.54 | $26.88 | $26.10 | $26.29 | 907,945 |
| 12/18/2025 | $26.45 | $26.98 | $25.82 | $26.56 | 688,000 |
| 12/17/2025 | $25.87 | $26.78 | $25.79 | $26.33 | 871,900 |
| 12/16/2025 | $26.06 | $26.81 | $25.79 | $25.91 | 1.02M |
| 12/15/2025 | $24.95 | $26.68 | $24.81 | $26.06 | 1.05M |
| 12/12/2025 | $25.12 | $25.30 | $24.57 | $24.84 | 820,318 |
| 12/11/2025 | $24.52 | $25.01 | $24.44 | $24.99 | 717,300 |
| 12/10/2025 | $24.33 | $25.11 | $24.02 | $24.70 | 759,627 |
| 12/9/2025 | $24.44 | $25.15 | $24.37 | $24.46 | 731,800 |
| 12/8/2025 | $25.50 | $25.51 | $24.41 | $24.55 | 1.18M |
| 12/5/2025 | $25.90 | $26.31 | $25.06 | $25.50 | 1.53M |
| 12/4/2025 | $26.46 | $26.53 | $25.72 | $26.08 | 1.15M |
| 12/3/2025 | $24.18 | $25.06 | $23.83 | $25.01 | 1.11M |
| 12/2/2025 | $24.26 | $24.68 | $23.85 | $24.49 | 1.32M |
| 12/1/2025 | $22.85 | $24.31 | $22.53 | $23.90 | 1.22M |
| 11/28/2025 | $23.12 | $23.48 | $22.75 | $23.02 | 314,100 |
| 11/26/2025 | $22.89 | $23.86 | $22.89 | $23.12 | 743,100 |
| 11/25/2025 | $21.90 | $23.07 | $21.90 | $22.91 | 1.19M |
| 11/24/2025 | $22.72 | $22.80 | $21.29 | $21.77 | 1.61M |
| 11/21/2025 | $23.34 | $23.74 | $22.27 | $22.66 | 1.62M |
| 11/20/2025 | $27.98 | $28.81 | $23.42 | $23.46 | 2.63M |
| 11/19/2025 | $28.85 | $29.67 | $28.72 | $29.49 | 486,140 |
| 11/18/2025 | $28.28 | $29.01 | $28.21 | $28.95 | 365,623 |
| 11/17/2025 | $29.33 | $29.47 | $28.31 | $28.32 | 527,095 |
| 11/14/2025 | $29.12 | $29.76 | $28.88 | $29.45 | 370,300 |
| 11/13/2025 | $29.83 | $30.17 | $29.21 | $29.38 | 426,149 |
| 11/12/2025 | $29.75 | $30.18 | $29.42 | $29.97 | 439,525 |
| 11/11/2025 | $29.50 | $29.98 | $29.42 | $29.79 | 409,100 |
| 11/10/2025 | $28.50 | $30.01 | $28.50 | $29.65 | 686,100 |