Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
35.15
+0.16 (0.46%)
Mar 9, 2026, 3:46 PM EDT - Market open
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.16 | 35.33 | 33.67 | 34.89 | - | -0.29% | 233,322 |
| Mar 6, 2026 | 34.54 | 35.72 | 34.33 | 34.99 | 34.99 | -0.23% | 528,493 |
| Mar 5, 2026 | 35.22 | 35.58 | 34.30 | 35.07 | 35.07 | -2.09% | 726,616 |
| Mar 4, 2026 | 37.87 | 38.02 | 35.80 | 35.82 | 35.82 | -4.48% | 898,319 |
| Mar 3, 2026 | 36.28 | 37.68 | 35.90 | 37.50 | 37.50 | 0.27% | 826,022 |
| Mar 2, 2026 | 36.20 | 37.57 | 36.08 | 37.40 | 37.40 | 3.31% | 1,405,248 |
| Feb 27, 2026 | 34.55 | 36.64 | 34.40 | 36.20 | 36.20 | 5.23% | 1,676,024 |
| Feb 26, 2026 | 35.30 | 35.30 | 34.25 | 34.40 | 34.40 | -1.38% | 682,741 |
| Feb 25, 2026 | 34.50 | 35.00 | 33.84 | 34.88 | 34.88 | 0.55% | 747,669 |
| Feb 24, 2026 | 32.16 | 35.15 | 32.16 | 34.69 | 34.69 | 7.87% | 1,480,579 |
| Feb 23, 2026 | 30.56 | 32.36 | 30.16 | 32.16 | 32.16 | 5.20% | 1,011,776 |
| Feb 20, 2026 | 32.00 | 32.00 | 29.90 | 30.57 | 30.57 | -3.63% | 889,091 |
| Feb 19, 2026 | 31.20 | 31.78 | 30.90 | 31.72 | 31.72 | 1.67% | 1,296,913 |
| Feb 18, 2026 | 31.10 | 32.10 | 30.75 | 31.20 | 31.20 | 0.45% | 1,087,393 |
| Feb 17, 2026 | 30.20 | 31.56 | 30.00 | 31.06 | 31.06 | 2.34% | 1,666,891 |
| Feb 13, 2026 | 28.49 | 30.66 | 28.49 | 30.35 | 30.35 | 6.90% | 1,340,628 |
| Feb 12, 2026 | 27.64 | 28.57 | 26.46 | 28.39 | 28.39 | 4.57% | 1,166,461 |
| Feb 11, 2026 | 27.25 | 27.49 | 26.28 | 27.15 | 27.15 | 0.26% | 885,434 |
| Feb 10, 2026 | 26.25 | 27.25 | 26.13 | 27.08 | 27.08 | 2.97% | 631,748 |
| Feb 9, 2026 | 25.34 | 26.41 | 25.14 | 26.30 | 26.30 | 3.06% | 621,021 |
| Feb 6, 2026 | 25.25 | 26.30 | 25.05 | 25.52 | 25.52 | 3.11% | 764,969 |
| Feb 5, 2026 | 27.03 | 29.00 | 24.52 | 24.75 | 24.75 | -11.16% | 1,830,657 |
| Feb 4, 2026 | 28.45 | 28.64 | 27.84 | 27.86 | 27.86 | -2.28% | 635,532 |
| Feb 3, 2026 | 28.65 | 29.14 | 27.81 | 28.51 | 28.51 | -1.66% | 669,663 |
| Feb 2, 2026 | 28.00 | 29.32 | 27.79 | 28.99 | 28.99 | 4.17% | 414,244 |
| Jan 30, 2026 | 27.76 | 28.71 | 27.73 | 27.83 | 27.83 | -0.75% | 539,858 |
| Jan 29, 2026 | 27.95 | 28.19 | 26.65 | 28.04 | 28.04 | 1.56% | 603,194 |
| Jan 28, 2026 | 28.00 | 28.27 | 27.47 | 27.61 | 27.61 | -0.32% | 387,987 |
| Jan 27, 2026 | 27.96 | 28.18 | 27.52 | 27.70 | 27.70 | -0.79% | 392,753 |
| Jan 26, 2026 | 28.39 | 28.66 | 27.70 | 27.92 | 27.92 | -1.48% | 374,514 |
| Jan 23, 2026 | 28.71 | 28.93 | 27.83 | 28.34 | 28.34 | -1.97% | 447,354 |
| Jan 22, 2026 | 28.24 | 29.67 | 28.13 | 28.91 | 28.91 | 2.70% | 719,301 |
| Jan 21, 2026 | 27.53 | 28.45 | 27.13 | 28.15 | 28.15 | 3.53% | 747,279 |
| Jan 20, 2026 | 27.45 | 27.45 | 26.66 | 27.19 | 27.19 | -1.09% | 621,237 |
| Jan 16, 2026 | 27.72 | 28.03 | 27.39 | 27.49 | 27.49 | -1.01% | 548,771 |
| Jan 15, 2026 | 26.82 | 28.50 | 26.71 | 27.77 | 27.77 | 4.44% | 475,330 |
| Jan 14, 2026 | 26.34 | 26.69 | 25.77 | 26.59 | 26.59 | 0.26% | 666,010 |
| Jan 13, 2026 | 27.77 | 27.90 | 26.52 | 26.52 | 26.52 | -4.12% | 483,670 |
| Jan 12, 2026 | 26.96 | 28.06 | 26.63 | 27.66 | 27.66 | 0.58% | 560,146 |
| Jan 9, 2026 | 28.02 | 28.19 | 27.22 | 27.50 | 27.50 | -1.72% | 470,254 |
| Jan 8, 2026 | 27.35 | 27.99 | 27.22 | 27.98 | 27.98 | 2.38% | 499,533 |
| Jan 7, 2026 | 27.60 | 27.74 | 27.15 | 27.33 | 27.33 | -0.47% | 387,456 |
| Jan 6, 2026 | 27.41 | 27.69 | 27.04 | 27.46 | 27.46 | 0.07% | 538,533 |
| Jan 5, 2026 | 24.60 | 28.05 | 24.42 | 27.44 | 27.44 | 10.47% | 1,021,338 |
| Jan 2, 2026 | 26.00 | 26.31 | 24.81 | 24.84 | 24.84 | -4.94% | 828,703 |
| Dec 31, 2025 | 26.55 | 26.55 | 26.11 | 26.13 | 26.13 | -1.84% | 422,167 |
| Dec 30, 2025 | 27.09 | 27.24 | 26.57 | 26.62 | 26.62 | -1.99% | 626,486 |
| Dec 29, 2025 | 27.16 | 27.30 | 26.90 | 27.16 | 27.16 | -0.51% | 472,244 |
| Dec 26, 2025 | 27.22 | 27.35 | 26.70 | 27.30 | 27.30 | 0.15% | 477,379 |
| Dec 24, 2025 | 26.92 | 27.43 | 26.85 | 27.26 | 27.26 | 0.59% | 191,796 |
| Dec 23, 2025 | 26.81 | 27.17 | 26.80 | 27.10 | 27.10 | 1.08% | 548,574 |
| Dec 22, 2025 | 26.44 | 27.05 | 25.97 | 26.81 | 26.81 | 1.98% | 533,235 |
| Dec 19, 2025 | 26.54 | 26.88 | 26.10 | 26.29 | 26.29 | -1.02% | 907,945 |
| Dec 18, 2025 | 26.45 | 26.98 | 25.82 | 26.56 | 26.56 | 0.87% | 687,993 |
| Dec 17, 2025 | 25.87 | 26.78 | 25.79 | 26.33 | 26.33 | 1.62% | 871,857 |
| Dec 16, 2025 | 26.06 | 26.81 | 25.79 | 25.91 | 25.91 | -0.58% | 1,022,551 |
| Dec 15, 2025 | 24.95 | 26.68 | 24.81 | 26.06 | 26.06 | 4.91% | 1,046,702 |
| Dec 12, 2025 | 25.12 | 25.30 | 24.57 | 24.84 | 24.84 | -0.60% | 820,318 |
| Dec 11, 2025 | 24.52 | 25.01 | 24.44 | 24.99 | 24.99 | 1.17% | 717,298 |
| Dec 10, 2025 | 24.33 | 25.11 | 24.02 | 24.70 | 24.70 | 0.98% | 759,627 |
| Dec 9, 2025 | 24.44 | 25.15 | 24.37 | 24.46 | 24.46 | -0.37% | 731,785 |
| Dec 8, 2025 | 25.50 | 25.51 | 24.41 | 24.55 | 24.55 | -3.73% | 1,178,697 |
| Dec 5, 2025 | 25.90 | 26.31 | 25.06 | 25.50 | 25.50 | -2.22% | 1,525,838 |
| Dec 4, 2025 | 26.46 | 26.53 | 25.72 | 26.08 | 26.08 | 4.28% | 1,145,416 |
| Dec 3, 2025 | 24.18 | 25.06 | 23.83 | 25.01 | 25.01 | 2.12% | 1,112,414 |
| Dec 2, 2025 | 24.26 | 24.68 | 23.85 | 24.49 | 24.49 | 2.47% | 1,316,735 |
| Dec 1, 2025 | 22.85 | 24.31 | 22.53 | 23.90 | 23.90 | 3.82% | 1,215,882 |
| Nov 28, 2025 | 23.12 | 23.48 | 22.75 | 23.02 | 23.02 | -0.43% | 314,059 |
| Nov 26, 2025 | 22.89 | 23.86 | 22.89 | 23.12 | 23.12 | 0.92% | 743,088 |
| Nov 25, 2025 | 21.90 | 23.07 | 21.90 | 22.91 | 22.91 | 5.24% | 1,189,581 |
| Nov 24, 2025 | 22.72 | 22.80 | 21.29 | 21.77 | 21.77 | -3.93% | 1,607,915 |
| Nov 21, 2025 | 23.34 | 23.74 | 22.27 | 22.66 | 22.66 | -3.41% | 1,615,493 |
| Nov 20, 2025 | 27.98 | 28.81 | 23.42 | 23.46 | 23.46 | -20.45% | 2,627,741 |
| Nov 19, 2025 | 28.85 | 29.67 | 28.72 | 29.49 | 29.49 | 1.87% | 486,140 |
| Nov 18, 2025 | 28.28 | 29.01 | 28.21 | 28.95 | 28.95 | 2.22% | 365,623 |
| Nov 17, 2025 | 29.33 | 29.47 | 28.31 | 28.32 | 28.32 | -3.84% | 527,095 |
| Nov 14, 2025 | 29.12 | 29.76 | 28.88 | 29.45 | 29.45 | 0.24% | 370,259 |
| Nov 13, 2025 | 29.83 | 30.17 | 29.21 | 29.38 | 29.38 | -1.97% | 426,149 |
| Nov 12, 2025 | 29.75 | 30.18 | 29.42 | 29.97 | 29.97 | 0.60% | 439,525 |
| Nov 11, 2025 | 29.50 | 29.98 | 29.42 | 29.79 | 29.79 | 0.47% | 409,091 |
| Nov 10, 2025 | 28.50 | 30.01 | 28.50 | 29.65 | 29.65 | 4.73% | 686,079 |
| Nov 7, 2025 | 28.00 | 28.66 | 27.95 | 28.31 | 28.31 | 0.35% | 439,133 |
| Nov 6, 2025 | 28.11 | 28.76 | 27.63 | 28.21 | 28.21 | 0.36% | 536,660 |
| Nov 5, 2025 | 28.57 | 28.74 | 27.71 | 28.11 | 28.11 | -0.14% | 540,109 |
| Nov 4, 2025 | 28.19 | 28.54 | 27.71 | 28.15 | 28.15 | -1.12% | 483,822 |
| Nov 3, 2025 | 29.74 | 29.76 | 27.89 | 28.47 | 28.47 | -4.21% | 972,125 |
| Oct 31, 2025 | 32.72 | 32.72 | 29.66 | 29.72 | 29.72 | -9.39% | 871,679 |
| Oct 30, 2025 | 32.66 | 33.18 | 32.55 | 32.80 | 32.80 | 0.55% | 414,971 |
| Oct 29, 2025 | 33.78 | 34.06 | 32.14 | 32.62 | 32.62 | -4.31% | 643,419 |
| Oct 28, 2025 | 34.02 | 34.53 | 33.57 | 34.09 | 34.09 | 0.21% | 340,089 |
| Oct 27, 2025 | 34.60 | 34.83 | 33.76 | 34.02 | 34.02 | -1.36% | 425,137 |
| Oct 24, 2025 | 34.10 | 35.00 | 34.00 | 34.49 | 34.49 | 1.59% | 658,309 |
| Oct 23, 2025 | 33.00 | 34.13 | 32.96 | 33.95 | 33.95 | 3.51% | 818,822 |
| Oct 22, 2025 | 33.50 | 33.62 | 32.32 | 32.80 | 32.80 | -0.55% | 792,787 |
| Oct 21, 2025 | 31.44 | 33.00 | 31.17 | 32.98 | 32.98 | 4.86% | 795,749 |
| Oct 20, 2025 | 31.11 | 31.65 | 30.54 | 31.45 | 31.45 | 2.28% | 487,610 |
| Oct 17, 2025 | 30.43 | 31.23 | 30.00 | 30.75 | 30.75 | 0.72% | 768,957 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.47 | 30.53 | 30.53 | -4.29% | 792,276 |
| Oct 15, 2025 | 31.68 | 32.06 | 31.33 | 31.90 | 31.90 | 0.82% | 553,068 |
| Oct 14, 2025 | 30.09 | 31.69 | 29.92 | 31.64 | 31.64 | 4.25% | 472,792 |