Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
35.54
-0.64 (-1.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.31 | 36.69 | 35.53 | 35.54 | 35.54 | -1.77% | 438,189 |
| Apr 27, 2026 | 35.39 | 36.18 | 35.02 | 36.18 | 36.18 | 1.94% | 322,964 |
| Apr 24, 2026 | 36.42 | 37.48 | 35.20 | 35.49 | 35.49 | -2.31% | 365,925 |
| Apr 23, 2026 | 37.80 | 38.19 | 36.16 | 36.33 | 36.33 | -4.04% | 534,930 |
| Apr 22, 2026 | 37.25 | 37.89 | 37.01 | 37.86 | 37.86 | 2.35% | 343,687 |
| Apr 21, 2026 | 38.31 | 38.69 | 36.96 | 36.99 | 36.99 | -2.99% | 399,045 |
| Apr 20, 2026 | 38.27 | 38.65 | 37.78 | 38.13 | 38.13 | -0.31% | 237,675 |
| Apr 17, 2026 | 37.32 | 38.98 | 37.19 | 38.25 | 38.25 | 1.78% | 536,531 |
| Apr 16, 2026 | 35.78 | 37.73 | 35.58 | 37.58 | 37.58 | 6.19% | 533,218 |
| Apr 15, 2026 | 35.34 | 35.96 | 35.28 | 35.39 | 35.39 | 0.51% | 486,462 |
| Apr 14, 2026 | 35.16 | 35.51 | 34.48 | 35.21 | 35.21 | -0.28% | 697,465 |
| Apr 13, 2026 | 35.48 | 35.98 | 35.07 | 35.31 | 35.31 | -0.76% | 346,943 |
| Apr 10, 2026 | 35.20 | 35.73 | 34.56 | 35.58 | 35.58 | 0.71% | 527,142 |
| Apr 9, 2026 | 35.60 | 35.82 | 34.69 | 35.33 | 35.33 | -0.53% | 448,299 |
| Apr 8, 2026 | 37.18 | 37.49 | 34.79 | 35.52 | 35.52 | -2.12% | 861,526 |
| Apr 7, 2026 | 36.98 | 37.28 | 35.97 | 36.29 | 36.29 | -1.84% | 581,239 |
| Apr 6, 2026 | 36.67 | 37.40 | 36.63 | 36.97 | 36.97 | 1.15% | 430,710 |
| Apr 2, 2026 | 36.40 | 37.41 | 36.15 | 36.55 | 36.55 | -0.84% | 399,674 |
| Apr 1, 2026 | 36.10 | 37.44 | 36.00 | 36.86 | 36.86 | 2.11% | 615,364 |
| Mar 31, 2026 | 37.34 | 37.48 | 35.29 | 36.10 | 36.10 | -2.46% | 1,038,902 |
| Mar 30, 2026 | 37.43 | 37.69 | 36.44 | 37.01 | 37.01 | -0.48% | 544,860 |
| Mar 27, 2026 | 37.51 | 38.11 | 37.11 | 37.19 | 37.19 | -2.03% | 802,432 |
| Mar 26, 2026 | 39.36 | 40.00 | 37.90 | 37.96 | 37.96 | -4.29% | 610,157 |
| Mar 25, 2026 | 39.41 | 40.41 | 39.00 | 39.66 | 39.66 | 1.41% | 895,742 |
| Mar 24, 2026 | 37.68 | 39.27 | 36.65 | 39.11 | 39.11 | 2.81% | 665,560 |
| Mar 23, 2026 | 35.97 | 38.17 | 35.83 | 38.04 | 38.04 | 7.64% | 648,224 |
| Mar 20, 2026 | 37.06 | 37.16 | 35.16 | 35.34 | 35.34 | -5.31% | 744,804 |
| Mar 19, 2026 | 35.64 | 37.65 | 35.42 | 37.32 | 37.32 | 3.72% | 854,644 |
| Mar 18, 2026 | 37.33 | 37.80 | 35.97 | 35.98 | 35.98 | -3.87% | 456,836 |
| Mar 17, 2026 | 35.97 | 37.57 | 35.97 | 37.43 | 37.43 | 3.71% | 675,346 |
| Mar 16, 2026 | 36.17 | 36.51 | 35.87 | 36.09 | 36.09 | 0.25% | 611,397 |
| Mar 13, 2026 | 35.67 | 36.49 | 35.53 | 36.00 | 36.00 | 2.01% | 538,653 |
| Mar 12, 2026 | 34.13 | 35.86 | 33.84 | 35.29 | 35.29 | 2.65% | 526,215 |
| Mar 11, 2026 | 33.95 | 34.93 | 33.63 | 34.38 | 34.38 | 0.29% | 432,103 |
| Mar 10, 2026 | 34.91 | 35.23 | 34.02 | 34.28 | 34.28 | -2.53% | 511,350 |
| Mar 9, 2026 | 34.16 | 35.33 | 33.67 | 35.17 | 35.17 | 0.51% | 557,879 |
| 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 |