Stockscreener 앱 받기
25.77
2.90%
-0.77
시장 영업 전:
25.75
-0.02
-0.08%
Universal Technical Institute Inc 주식 (UTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $26.59 | $25.29 | $1.30 | 1,227,577.0 | -2.90% |
| 2025-08-12 | $26.56 | $25.16 | $1.40 | 1,375,353.0 | +3.03% |
| 2025-08-11 | $27.00 | $25.74 | $1.26 | 1,021,653.0 | -4.10% |
| 2025-08-08 | $27.87 | $26.01 | $1.86 | 1,761,846.0 | -1.00% |
| 2025-08-07 | $31.56 | $26.52 | $5.04 | 3,031,650.0 | -18.82% |
| 2025-08-06 | $33.49 | $31.80 | $1.69 | 766,607.0 | +4.60% |
| 2025-08-05 | $32.50 | $30.68 | $1.82 | 930,635.0 | +2.01% |
| 2025-08-04 | $32.44 | $31.05 | $1.39 | 452,555.0 | -2.34% |
| 2025-08-01 | $32.41 | $31.81 | $0.60 | 564,588.0 | -0.47% |
| 2025-07-31 | $32.35 | $31.43 | $0.92 | 624,863.0 | +1.16% |
| 2025-07-30 | $32.33 | $31.36 | $0.97 | 579,161.0 | +0.89% |
| 2025-07-29 | $31.76 | $31.14 | $0.62 | 420,938.0 | +1.38% |
| 2025-07-28 | $31.97 | $30.84 | $1.13 | 442,558.0 | -1.27% |
| 2025-07-25 | $31.86 | $31.43 | $0.435 | 725,456.0 | +0.03% |
| 2025-07-24 | $31.77 | $30.96 | $0.81 | 499,673.0 | +0.00% |
| 2025-07-23 | $31.53 | $31.01 | $0.52 | 317,778.0 | +1.15% |
| 2025-07-22 | $32.30 | $31.11 | $1.20 | 556,403.0 | -2.78% |
| 2025-07-21 | $32.60 | $31.49 | $1.11 | 404,788.0 | -1.41% |
| 2025-07-18 | $33.06 | $32.08 | $0.98 | 561,016.0 | -0.03% |
| 2025-07-17 | $32.57 | $31.86 | $0.71 | 628,415.0 | +2.10% |
| 2025-07-16 | $32.35 | $31.55 | $0.795 | 446,912.0 | -0.22% |
| 2025-07-15 | $32.07 | $31.34 | $0.73 | 345,260.0 | +0.47% |
Universal Technical Institute Inc 주식 (UTI) 연도별 가격 이력
이 심층 분석에서는 Universal Technical Institute Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Technical Institute Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Technical Institute Inc 주식 (UTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.49 | $25.16 | $8.33 | 12,360,041.0 | -20.02% |
| 2025-07 | $33.80 | $30.04 | $3.76 | 12,503,329.0 | -4.93% |
| 2025-06 | $36.23 | $31.91 | $4.32 | 13,411,174.0 | -4.62% |
| 2025-05 | $36.32 | $27.82 | $8.50 | 22,987,347.0 | +26.62% |
| 2025-04 | $29.08 | $23.66 | $5.42 | 13,739,849.0 | +9.27% |
| 2025-03 | $28.72 | $24.33 | $4.39 | 17,005,902.0 | -9.07% |
| 2025-02 | $30.56 | $25.90 | $4.66 | 14,651,314.0 | +2.95% |
| 2025-01 | $28.00 | $24.29 | $3.71 | 9,707,333.0 | +6.69% |
Universal Technical Institute Inc 주식 (UTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.71 | $22.81 | $3.90 | 10,440,233.0 | +0.00% |
| 2024-11 | $26.43 | $16.30 | $10.12 | 9,741,443.0 | +55.47% |
| 2024-10 | $17.46 | $15.13 | $2.32 | 6,212,662.0 | +2.34% |
| 2024-09 | $17.45 | $15.51 | $1.94 | 6,297,089.0 | -6.82% |
| 2024-08 | $19.26 | $16.40 | $2.86 | 8,293,493.0 | -7.87% |
| 2024-07 | $19.79 | $15.06 | $4.73 | 12,309,700.0 | +20.41% |
| 2024-06 | $15.94 | $13.66 | $2.28 | 9,643,372.0 | -0.51% |
| 2024-05 | $17.09 | $14.14 | $2.95 | 15,262,623.0 | +3.88% |
| 2024-04 | $16.17 | $14.11 | $2.06 | 8,145,068.0 | -4.52% |
| 2024-03 | $16.12 | $14.30 | $1.82 | 11,380,027.0 | +5.98% |
| 2024-02 | $16.37 | $13.23 | $3.14 | 18,936,761.0 | +6.52% |
| 2024-01 | $15.40 | $12.14 | $3.26 | 9,537,889.0 | +12.78% |
Universal Technical Institute Inc 주식 (UTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.28 | $10.46 | $2.82 | 6,188,484.0 | +7.28% |
| 2023-11 | $12.00 | $8.60 | $3.40 | 3,675,214.0 | +33.68% |
| 2023-10 | $8.75 | $7.78 | $0.97 | 1,584,079.0 | +4.18% |
| 2023-09 | $8.90 | $7.70 | $1.20 | 2,417,605.0 | +5.14% |
| 2023-08 | $8.78 | $7.11 | $1.67 | 2,222,230.0 | +9.48% |
| 2023-07 | $7.41 | $6.45 | $0.96 | 1,368,949.0 | +5.35% |
| 2023-06 | $7.24 | $6.20 | $1.04 | 2,823,411.0 | +7.47% |
| 2023-05 | $7.18 | $5.63 | $1.55 | 1,909,150.0 | -8.92% |
| 2023-04 | $7.84 | $6.82 | $1.02 | 1,569,201.0 | -4.34% |
| 2023-03 | $7.69 | $6.14 | $1.55 | 4,086,559.0 | +1.65% |
| 2023-02 | $7.77 | $6.88 | $0.89 | 1,966,007.0 | -4.22% |
| 2023-01 | $7.68 | $6.38 | $1.30 | 1,864,254.0 | +12.80% |
3.65%
2.33%
자본화:
|
볼륨(24시간):