NYSE : UTI
Universal Technical Institute, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 22.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Universal Technical Institute, Inc. (UTI) closed at 23.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.67 | 23.3 | 22.66 | 23.04 | 286,553 | +1.77% |
| 2026-10-30 | 23.32 | 23.5 | 22.28 | 22.64 | 1,835,023 | -4.11% |
| 2026-10-29 | 22.61 | 23.67 | 22.21 | 23.61 | 2,141,135 | +6.59% |
| 2026-10-28 | 22.2 | 22.96 | 21.51 | 22.15 | 1,274,227 | +0.00% |
| 2026-10-27 | 22.25 | 23.14 | 21.975 | 22.15 | 2,157,337 | +0.73% |
| 2026-10-26 | 22.18 | 22.38 | 21.475 | 21.99 | 1,028,930 | +0.64% |
| 2026-10-23 | 21.58 | 22.06 | 21.35 | 21.85 | 989,346 | +0.88% |
| 2026-10-22 | 20.8 | 21.71 | 20.135 | 21.66 | 1,502,314 | +4.13% |
| 2026-10-21 | 20.5 | 20.89 | 20.161 | 20.8 | 1,010,341 | +1.02% |
| 2026-10-20 | 20.91 | 21.435 | 20.48 | 20.59 | 1,316,804 | -1.06% |
| 2026-10-19 | 20.63 | 20.96 | 20.37 | 20.81 | 1,141,432 | +1.12% |
| 2026-10-16 | 20.5 | 20.64 | 20.12 | 20.58 | 864,015 | +0.39% |
| 2026-10-15 | 20.67 | 21.39 | 20.401 | 20.5 | 1,278,454 | +0.94% |
| 2026-10-14 | 20.3 | 20.6 | 19.81 | 20.31 | 1,968,408 | -1.69% |
| 2026-10-13 | 20.82 | 21.085 | 20.58 | 20.66 | 1,059,342 | -0.96% |
| 2026-10-12 | 20.69 | 21.225 | 20.41 | 20.86 | 950,968 | +1.07% |
| 2026-10-09 | 20.53 | 21.07 | 20.28 | 20.64 | 940,070 | +1.62% |
| 2026-10-08 | 19.8 | 20.375 | 19.67 | 20.31 | 1,339,556 | +2.11% |
| 2026-10-07 | 19.49 | 20.05 | 19.3 | 19.89 | 1,292,276 | +1.12% |
| 2026-10-06 | 19.28 | 19.71 | 19.035 | 19.67 | 935,826 | +2.61% |
| 2026-10-05 | 19.32 | 19.836 | 18.6 | 19.17 | 1,405,611 | -1.08% |
| 2026-10-02 | 19.32 | 20.01 | 19.02 | 19.38 | 1,375,777 | +1.84% |
| 2026-10-01 | 19.11 | 19.75 | 18.84 | 19.03 | 1,581,314 | +1.93% |
| 2026-09-30 | 18.61 | 18.87 | 18.16 | 18.67 | 1,358,549 | +0.21% |
| 2026-09-29 | 18.34 | 19.18 | 18.02 | 18.63 | 2,165,660 | +0.87% |
| 2026-09-28 | 20.21 | 20.21 | 18.46 | 18.47 | 2,569,611 | -9.01% |
| 2026-09-25 | 20.68 | 20.8 | 20.02 | 20.3 | 1,719,841 | -1.79% |
| 2026-09-24 | 20.43 | 20.97 | 20.33 | 20.67 | 1,213,704 | +1.22% |
| 2026-09-23 | 20.32 | 20.659 | 19.81 | 20.42 | 1,983,672 | +0.05% |
| 2026-09-22 | 21.37 | 21.37 | 20.23 | 20.41 | 3,026,731 | -1.50% |
| 2026-09-21 | 20.34 | 20.77 | 19.565 | 20.72 | 4,465,584 | -3.49% |
| 2026-09-18 | 20.89 | 21.7 | 20.5 | 21.47 | 2,046,017 | +3.12% |
| 2026-09-17 | 21.13 | 21.328 | 20.62 | 20.82 | 1,278,118 | -0.29% |
| 2026-09-16 | 20.65 | 21.19 | 20.34 | 20.88 | 2,019,045 | +1.61% |
| 2026-09-15 | 20.16 | 20.64 | 19.68 | 20.55 | 1,935,406 | +1.08% |
| 2026-09-14 | 20.03 | 20.85 | 19.52 | 20.33 | 2,194,226 | +0.10% |
| 2026-09-11 | 20.69 | 21.02 | 20.18 | 20.31 | 1,899,106 | -1.41% |
| 2026-09-10 | 21.25 | 21.635 | 20.48 | 20.6 | 1,105,701 | -3.24% |
| 2026-09-09 | 21.5 | 21.97 | 20.83 | 21.29 | 1,324,279 | -1.39% |
| 2026-09-08 | 22.16 | 22.628 | 21.53 | 21.59 | 1,545,792 | -2.75% |
| 2026-09-04 | 21.23 | 22.38 | 21.23 | 22.2 | 1,461,409 | +2.78% |
| 2026-09-03 | 20.8 | 22.159 | 20.335 | 21.6 | 1,678,372 | +3.25% |
| 2026-09-02 | 20.91 | 22.661 | 20.495 | 20.92 | 1,304,337 | +0.34% |
| 2026-09-01 | 21.01 | 21.64 | 20.7 | 20.85 | 1,196,908 | -1.33% |
| 2026-08-31 | 21.41 | 21.72 | 20.74 | 21.13 | 1,744,713 | -0.84% |
| 2026-08-28 | 21.78 | 22.49 | 20.85 | 21.31 | 1,723,537 | -1.43% |
| 2026-08-27 | 22 | 22.3 | 21.6 | 21.62 | 1,798,990 | -2.26% |
| 2026-08-26 | 22.17 | 23.15 | 21.93 | 22.12 | 1,466,814 | -1.73% |
| 2026-08-25 | 22.14 | 23.1 | 21.68 | 22.51 | 1,663,016 | +2.23% |
| 2026-08-24 | 22.19 | 22.87 | 21.935 | 22.02 | 2,505,084 | -1.48% |
| 2026-08-21 | 22.9 | 23.39 | 22.18 | 22.35 | 1,965,301 | -2.49% |
| 2026-08-20 | 24.14 | 24.355 | 22.14 | 22.92 | 2,920,170 | -5.68% |
| 2026-08-19 | 25.16 | 25.471 | 23.9 | 24.3 | 1,494,708 | -2.92% |
| 2026-08-18 | 26.26 | 26.53 | 24.84 | 25.03 | 1,064,050 | -4.28% |
| 2026-08-17 | 25.24 | 26.16 | 25.125 | 26.15 | 1,500,820 | +3.98% |
| 2026-08-14 | 25.64 | 25.82 | 24.76 | 25.15 | 1,755,867 | -2.67% |
| 2026-08-13 | 26.56 | 27.09 | 25.82 | 25.84 | 1,788,808 | +0.78% |
| 2026-08-12 | 25.7 | 26.58 | 25.36 | 25.64 | 1,785,143 | +0.59% |
| 2026-08-11 | 26.71 | 27.19 | 25.265 | 25.49 | 2,575,801 | -4.60% |
| 2026-08-10 | 28.58 | 28.76 | 26.31 | 26.72 | 3,056,896 | -7.70% |
| 2026-08-07 | 28 | 30 | 27.73 | 28.95 | 2,544,052 | +3.88% |
| 2026-08-06 | 31.05 | 31.87 | 26.59 | 27.87 | 6,827,523 | -34.22% |
| 2026-08-05 | 42.93 | 43.61 | 41.47 | 42.37 | 993,604 | +0.33% |
| 2026-08-04 | 41.21 | 42.56 | 41.21 | 42.23 | 474,693 | +2.20% |
| 2026-08-03 | 39.04 | 41.36 | 38.52 | 41.32 | 646,774 | +5.11% |
| 2026-07-31 | 40.16 | 40.79 | 39.04 | 39.31 | 609,031 | -1.87% |
| 2026-07-30 | 41.39 | 41.61 | 39.41 | 40.06 | 695,976 | -2.39% |
| 2026-07-29 | 39.21 | 41.54 | 39.063 | 41.04 | 898,645 | +4.96% |
| 2026-07-28 | 38.67 | 39.46 | 37.83 | 39.1 | 822,545 | +1.72% |
| 2026-07-27 | 37.99 | 38.655 | 36.89 | 38.44 | 953,085 | +1.75% |
| 2026-07-24 | 38.74 | 39.545 | 37.08 | 37.78 | 779,148 | -2.30% |
| 2026-07-23 | 35.61 | 38.8 | 34.968 | 38.67 | 1,108,010 | +7.45% |
| 2026-07-22 | 37.05 | 37.184 | 34.89 | 35.99 | 1,942,766 | -3.56% |
| 2026-07-21 | 37.67 | 38.28 | 36.57 | 37.32 | 808,752 | -1.56% |
| 2026-07-20 | 40.68 | 40.99 | 37.9 | 37.91 | 648,647 | -5.95% |
| 2026-07-17 | 39.76 | 40.78 | 38.024 | 40.31 | 889,834 | -0.64% |
| 2026-07-16 | 40.11 | 41.95 | 39.456 | 40.57 | 1,121,898 | +0.60% |
| 2026-07-15 | 46.65 | 46.88 | 39.92 | 40.33 | 2,044,679 | -13.55% |
| 2026-07-14 | 47.33 | 49.61 | 46.24 | 46.65 | 833,657 | -2.91% |
| 2026-07-13 | 47.82 | 48.94 | 47.27 | 48.05 | 493,648 | -0.83% |
| 2026-07-10 | 48.79 | 49.17 | 46.94 | 48.45 | 658,797 | -0.57% |
| 2026-07-09 | 49.63 | 50.47 | 48.63 | 48.73 | 532,187 | -1.42% |
| 2026-07-08 | 51.25 | 51.34 | 48.96 | 49.43 | 820,689 | -3.46% |
| 2026-07-07 | 50.58 | 51.25 | 49.25 | 51.2 | 965,036 | +2.54% |
| 2026-07-06 | 48.9 | 50.39 | 48.225 | 49.93 | 1,133,301 | +3.50% |
| 2026-07-02 | 47.01 | 48.31 | 45.93 | 48.24 | 1,032,484 | +2.59% |
| 2026-07-01 | 42.42 | 47.21 | 42.42 | 47.02 | 1,285,746 | +9.94% |
| 2026-06-30 | 41.12 | 43.415 | 40.67 | 42.77 | 556,073 | +3.43% |
| 2026-06-29 | 42.12 | 42.12 | 40.46 | 41.35 | 688,555 | -0.58% |
| 2026-06-26 | 40.21 | 41.67 | 39.75 | 41.59 | 2,257,924 | +3.92% |
| 2026-06-25 | 39.07 | 40.55 | 39 | 40.02 | 622,833 | +1.65% |
| 2026-06-24 | 39.56 | 40.24 | 38.885 | 39.37 | 582,404 | -0.96% |
| 2026-06-23 | 39.78 | 40.85 | 39.41 | 39.75 | 604,148 | -0.67% |
| 2026-06-22 | 40 | 40.68 | 39.43 | 40.02 | 586,387 | -0.82% |
| 2026-06-18 | 38.75 | 40.36 | 37.93 | 40.35 | 1,162,568 | +4.13% |
| 2026-06-17 | 38.33 | 39.5 | 38.18 | 38.75 | 907,628 | +0.78% |
| 2026-06-16 | 37.15 | 38.59 | 36.293 | 38.45 | 950,000 | +4.77% |
| 2026-06-15 | 38.75 | 39.035 | 36.12 | 36.7 | 1,230,870 | -6.23% |
| 2026-06-12 | 40.71 | 41.54 | 38.89 | 39.14 | 891,265 | -4.02% |
| 2026-06-11 | 39.85 | 41.24 | 39.06 | 40.78 | 1,271,715 | +2.59% |
| 2026-06-10 | 38.7 | 40.57 | 38.105 | 39.75 | 1,331,534 | +1.20% |
| 2026-06-09 | 39.58 | 39.6 | 37.04 | 39.28 | 4,401,495 | -8.57% |
| 2026-06-08 | 43.8 | 44.39 | 42.46 | 42.96 | 566,326 | -1.40% |
| 2026-06-05 | 44.92 | 45.02 | 43.27 | 43.57 | 510,657 | -2.96% |
| 2026-06-04 | 44.47 | 45.74 | 44.32 | 44.9 | 819,390 | +0.83% |
| 2026-06-03 | 41.75 | 44.87 | 41.59 | 44.53 | 2,195,559 | +6.89% |
| 2026-06-02 | 41.16 | 42 | 40.04 | 41.66 | 953,702 | +0.65% |
| 2026-06-01 | 38.02 | 41.915 | 37.84 | 41.39 | 1,770,373 | +10.64% |
| 2026-05-29 | 38.66 | 39.095 | 37.16 | 37.41 | 1,244,566 | -4.15% |
| 2026-05-28 | 39.89 | 40.23 | 38.8 | 39.03 | 882,928 | -0.94% |
| 2026-05-27 | 39.81 | 40.365 | 38.11 | 39.4 | 1,384,096 | -1.43% |
| 2026-05-26 | 39.85 | 41.37 | 38.455 | 39.97 | 9,714,393 | -0.22% |
| 2026-05-22 | 39.54 | 41.42 | 38.911 | 40.06 | 3,352,035 | +9.45% |
| 2026-05-21 | 36.52 | 36.8 | 35.715 | 36.6 | 525,497 | -1.29% |
| 2026-05-20 | 35.97 | 37.285 | 35.704 | 37.08 | 555,273 | +2.77% |
| 2026-05-19 | 38.76 | 39.02 | 36.02 | 36.08 | 682,328 | -7.63% |
| 2026-05-18 | 39.59 | 40.45 | 39.03 | 39.06 | 598,031 | -1.26% |
| 2026-05-15 | 41.22 | 41.395 | 39.295 | 39.56 | 938,624 | -4.67% |
| 2026-05-14 | 39.82 | 41.53 | 39.225 | 41.5 | 1,337,214 | +4.40% |
| 2026-05-13 | 37.58 | 40.32 | 36.585 | 39.75 | 1,290,437 | +5.52% |