Universal Technical Institute, Inc. (UTI)

NYSE: UTI · Real-Time Price · USD

41.59

+1.57 (3.92%)

At close: Jun 26, 2026, 4:00 PM EDT

42.00

+0.41 (0.99%)

After-hours: Jun 26, 2026, 7:00 PM EDT

UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.21	41.67	39.75	41.59	41.59	3.92%	2,242,740
Jun 25, 2026	39.07	40.55	39.00	40.02	40.02	1.65%	621,833
Jun 24, 2026	39.56	40.24	38.89	39.37	39.37	-0.96%	567,229
Jun 23, 2026	39.78	40.85	39.41	39.75	39.75	-0.67%	604,139
Jun 22, 2026	40.00	40.68	39.43	40.02	40.02	-0.82%	585,763
Jun 18, 2026	38.75	40.36	37.93	40.35	40.35	4.13%	1,162,467
Jun 17, 2026	38.33	39.50	38.18	38.75	38.75	0.78%	891,924
Jun 16, 2026	37.15	38.59	36.29	38.45	38.45	4.77%	949,827
Jun 15, 2026	38.75	39.04	36.12	36.70	36.70	-6.23%	1,213,940
Jun 12, 2026	40.71	41.54	38.89	39.14	39.14	-4.02%	875,971
Jun 11, 2026	39.85	41.24	39.06	40.78	40.78	2.59%	1,271,663
Jun 10, 2026	38.70	40.57	38.11	39.75	39.75	1.20%	1,330,579
Jun 9, 2026	39.58	39.60	37.04	39.28	39.28	-8.57%	4,383,374
Jun 8, 2026	43.80	44.39	42.46	42.96	42.96	-1.40%	553,325
Jun 5, 2026	44.92	45.02	43.27	43.57	43.57	-2.96%	509,711
Jun 4, 2026	44.47	45.74	44.32	44.90	44.90	0.83%	819,173
Jun 3, 2026	41.75	44.87	41.59	44.53	44.53	6.89%	2,192,664
Jun 2, 2026	41.16	42.00	40.04	41.66	41.66	0.65%	953,602
Jun 1, 2026	38.02	41.92	37.84	41.39	41.39	10.64%	1,746,654
May 29, 2026	38.66	39.10	37.16	37.41	37.41	-4.15%	1,236,942
May 28, 2026	39.89	40.23	38.80	39.03	39.03	-0.94%	882,226
May 27, 2026	39.81	40.37	38.11	39.40	39.40	-1.43%	1,383,930
May 26, 2026	39.85	41.37	38.46	39.97	39.97	-0.22%	9,674,851
May 22, 2026	39.54	41.42	38.91	40.06	40.06	9.45%	3,352,035
May 21, 2026	36.52	36.80	35.72	36.60	36.60	-1.29%	508,527
May 20, 2026	35.97	37.29	35.70	37.08	37.08	2.77%	555,256
May 19, 2026	38.76	39.02	36.02	36.08	36.08	-7.63%	682,268
May 18, 2026	39.59	40.45	39.03	39.06	39.06	-1.26%	598,031
May 15, 2026	41.22	41.40	39.30	39.56	39.56	-4.67%	938,624
May 14, 2026	39.82	41.53	39.23	41.50	41.50	4.40%	1,337,214
May 13, 2026	37.58	40.32	36.59	39.75	39.75	5.52%	1,290,437
May 12, 2026	36.62	38.00	36.40	37.67	37.67	2.50%	866,378
May 11, 2026	35.70	37.34	35.41	36.75	36.75	2.83%	800,010
May 8, 2026	35.67	35.87	34.33	35.74	35.74	0.70%	726,522
May 7, 2026	35.00	35.54	31.42	35.49	35.49	-3.98%	1,303,862
May 6, 2026	38.70	38.87	36.26	36.96	36.96	-4.30%	1,012,398
May 5, 2026	37.25	38.67	36.75	38.62	38.62	4.18%	574,874
May 4, 2026	36.76	37.79	36.23	37.07	37.07	0.49%	626,435
May 1, 2026	38.06	38.54	36.87	36.89	36.89	-1.71%	447,755
Apr 30, 2026	36.14	38.16	36.14	37.53	37.53	4.02%	499,739
Apr 29, 2026	35.45	36.85	35.36	36.08	36.08	1.52%	411,416
Apr 28, 2026	36.31	36.69	35.53	35.54	35.54	-1.77%	438,866
Apr 27, 2026	35.39	36.18	35.02	36.18	36.18	1.94%	322,991
Apr 24, 2026	36.42	37.48	35.20	35.49	35.49	-2.31%	398,376
Apr 23, 2026	37.80	38.19	36.16	36.33	36.33	-4.04%	534,959
Apr 22, 2026	37.25	37.89	37.01	37.86	37.86	2.35%	343,812
Apr 21, 2026	38.31	38.69	36.96	36.99	36.99	-2.99%	399,229
Apr 20, 2026	38.27	38.65	37.78	38.13	38.13	-0.31%	237,715
Apr 17, 2026	37.32	38.98	37.19	38.25	38.25	1.78%	557,805
Apr 16, 2026	35.78	37.73	35.58	37.58	37.58	6.19%	533,479
Apr 15, 2026	35.34	35.96	35.28	35.39	35.39	0.51%	486,463
Apr 14, 2026	35.16	35.51	34.48	35.21	35.21	-0.28%	697,986
Apr 13, 2026	35.48	35.98	35.07	35.31	35.31	-0.76%	347,012
Apr 10, 2026	35.20	35.73	34.56	35.58	35.58	0.71%	527,203
Apr 9, 2026	35.60	35.82	34.69	35.33	35.33	-0.53%	450,065
Apr 8, 2026	37.18	37.49	34.79	35.52	35.52	-2.12%	862,118
Apr 7, 2026	36.98	37.28	35.97	36.29	36.29	-1.84%	581,389
Apr 6, 2026	36.67	37.40	36.63	36.97	36.97	1.15%	430,853
Apr 2, 2026	36.40	37.41	36.15	36.55	36.55	-0.84%	399,677
Apr 1, 2026	36.10	37.44	36.00	36.86	36.86	2.11%	615,389
Mar 31, 2026	37.34	37.48	35.29	36.10	36.10	-2.46%	1,038,933
Mar 30, 2026	37.43	37.69	36.44	37.01	37.01	-0.48%	544,890
Mar 27, 2026	37.51	38.11	37.11	37.19	37.19	-2.03%	806,282
Mar 26, 2026	39.36	40.00	37.90	37.96	37.96	-4.29%	610,185
Mar 25, 2026	39.41	40.41	39.00	39.66	39.66	1.41%	895,854
Mar 24, 2026	37.68	39.27	36.65	39.11	39.11	2.81%	665,570
Mar 23, 2026	35.97	38.17	35.83	38.04	38.04	7.64%	648,904
Mar 20, 2026	37.06	37.16	35.16	35.34	35.34	-5.31%	746,520
Mar 19, 2026	35.64	37.65	35.42	37.32	37.32	3.72%	862,623
Mar 18, 2026	37.33	37.80	35.97	35.98	35.98	-3.87%	456,937
Mar 17, 2026	35.97	37.57	35.97	37.43	37.43	3.71%	675,413
Mar 16, 2026	36.17	36.51	35.87	36.09	36.09	0.25%	612,883
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%	526,496
Mar 11, 2026	33.95	34.93	33.63	34.38	34.38	0.29%	432,544
Mar 10, 2026	34.91	35.23	34.02	34.28	34.28	-2.53%	511,465
Mar 9, 2026	34.16	35.33	33.67	35.17	35.17	0.51%	557,880
Mar 6, 2026	34.54	35.72	34.33	34.99	34.99	-0.23%	528,941
Mar 5, 2026	35.22	35.58	34.30	35.07	35.07	-2.09%	726,901
Mar 4, 2026	37.87	38.02	35.80	35.82	35.82	-4.48%	898,832
Mar 3, 2026	36.28	37.68	35.90	37.50	37.50	0.27%	826,146
Mar 2, 2026	36.20	37.57	36.08	37.40	37.40	3.31%	1,405,306
Feb 27, 2026	34.55	36.64	34.40	36.20	36.20	5.23%	1,683,378
Feb 26, 2026	35.30	35.30	34.25	34.40	34.40	-1.38%	682,829
Feb 25, 2026	34.50	35.00	33.84	34.88	34.88	0.55%	747,873
Feb 24, 2026	32.16	35.15	32.16	34.69	34.69	7.87%	1,480,920
Feb 23, 2026	30.56	32.36	30.16	32.16	32.16	5.20%	1,011,779
Feb 20, 2026	32.00	32.00	29.90	30.57	30.57	-3.63%	889,147
Feb 19, 2026	31.20	31.78	30.90	31.72	31.72	1.67%	1,297,008
Feb 18, 2026	31.10	32.10	30.75	31.20	31.20	0.45%	1,088,413
Feb 17, 2026	30.20	31.56	30.00	31.06	31.06	2.34%	1,716,060
Feb 13, 2026	28.49	30.66	28.49	30.35	30.35	6.90%	1,340,723
Feb 12, 2026	27.64	28.57	26.46	28.39	28.39	4.57%	1,172,309
Feb 11, 2026	27.25	27.49	26.28	27.15	27.15	0.26%	898,302
Feb 10, 2026	26.25	27.25	26.13	27.08	27.08	2.97%	663,587
Feb 9, 2026	25.34	26.41	25.14	26.30	26.30	3.06%	621,143
Feb 6, 2026	25.25	26.30	25.05	25.52	25.52	3.11%	765,174
Feb 5, 2026	27.03	29.00	24.52	24.75	24.75	-11.16%	1,830,869
Feb 4, 2026	28.45	28.64	27.84	27.86	27.86	-2.28%	640,587
Feb 3, 2026	28.65	29.14	27.81	28.51	28.51	-1.66%	669,703