5 DAY PERFORMANCE
-12.86%
1 MONTH PERFORMANCE
-12.23%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
+29.74%
YEAR-TO-DATE PERFORMANCE
+34.56%
1 YEAR PERFORMANCE
+1.15%
Universal Technical Institute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.00 | $40.02 (0.05%) | $40.68 | $39.43 | 586.39 K | $2.19 B |
| 06/18/2026 | $38.75 | $40.35 (4.13%) | $40.36 | $37.93 | 1.16 M | $2.21 B |
| 06/17/2026 | $38.33 | $38.75 (1.1%) | $39.50 | $38.18 | 907.63 K | $2.12 B |
| 06/16/2026 | $37.15 | $38.45 (3.5%) | $38.59 | $36.29 | 950.00 K | $2.11 B |
| 06/15/2026 | $38.75 | $36.70 (-5.29%) | $39.03 | $36.12 | 1.23 M | $2.01 B |
| 06/12/2026 | $40.71 | $39.14 (-3.86%) | $41.54 | $38.89 | 891.27 K | $2.14 B |
| 06/11/2026 | $39.85 | $40.78 (2.33%) | $41.24 | $39.06 | 1.27 M | $2.23 B |
| 06/10/2026 | $38.70 | $39.75 (2.71%) | $40.57 | $38.10 | 1.33 M | $2.18 B |
| 06/09/2026 | $39.58 | $39.28 (-0.76%) | $39.60 | $37.04 | 4.40 M | $2.15 B |
| 06/08/2026 | $43.80 | $42.96 (-1.92%) | $44.39 | $42.46 | 566.33 K | $2.35 B |
| 06/05/2026 | $44.92 | $43.57 (-3.01%) | $45.02 | $43.27 | 510.66 K | $2.39 B |
| 06/04/2026 | $44.47 | $44.90 (0.97%) | $45.74 | $44.32 | 819.39 K | $2.46 B |
| 06/03/2026 | $41.75 | $44.53 (6.66%) | $44.87 | $41.59 | 2.20 M | $2.44 B |
| 06/02/2026 | $41.16 | $41.66 (1.21%) | $42.00 | $40.04 | 953.70 K | $2.28 B |
| 06/01/2026 | $38.02 | $41.39 (8.86%) | $41.92 | $37.84 | 1.77 M | $2.27 B |
| 05/29/2026 | $38.66 | $37.41 (-3.23%) | $39.10 | $37.16 | 1.24 M | $2.05 B |
| 05/28/2026 | $39.89 | $39.03 (-2.16%) | $40.23 | $38.80 | 882.93 K | $2.14 B |
| 05/27/2026 | $39.81 | $39.40 (-1.03%) | $40.37 | $38.11 | 1.38 M | $2.16 B |
| 05/26/2026 | $39.85 | $39.97 (0.3%) | $41.37 | $38.46 | 9.71 M | $2.19 B |
| 05/22/2026 | $39.54 | $40.06 (1.32%) | $41.42 | $38.91 | 3.35 M | $2.20 B |
| 05/21/2026 | $36.52 | $36.60 (0.22%) | $36.80 | $35.72 | 525.50 K | $2.01 B |
| 05/20/2026 | $35.97 | $37.08 (3.09%) | $37.28 | $35.70 | 555.30 K | $2.03 B |
| 05/19/2026 | $38.76 | $36.08 (-6.91%) | $39.02 | $36.02 | 682.33 K | $1.98 B |
| 05/18/2026 | $39.59 | $39.06 (-1.34%) | $40.45 | $39.03 | 598.03 K | $2.14 B |
| 05/15/2026 | $41.22 | $39.56 (-4.03%) | $41.40 | $39.30 | 938.62 K | $2.17 B |
| 05/14/2026 | $39.82 | $41.50 (4.22%) | $41.53 | $39.23 | 1.34 M | $2.27 B |
| 05/13/2026 | $37.58 | $39.75 (5.77%) | $40.32 | $36.59 | 1.29 M | $2.18 B |
| 05/12/2026 | $36.62 | $37.67 (2.87%) | $38.00 | $36.40 | 866.40 K | $2.06 B |
| 05/11/2026 | $35.70 | $36.75 (2.94%) | $37.34 | $35.41 | 800.01 K | $2.01 B |
| 05/08/2026 | $35.67 | $35.74 (0.2%) | $35.87 | $34.33 | 726.52 K | $1.96 B |
| 05/07/2026 | $35.00 | $35.49 (1.4%) | $35.54 | $31.42 | 1.30 M | $1.94 B |
| 05/06/2026 | $38.70 | $36.96 (-4.5%) | $38.87 | $36.26 | 1.01 M | $2.03 B |
| 05/05/2026 | $37.25 | $38.62 (3.68%) | $38.67 | $36.75 | 574.90 K | $2.12 B |
| 05/04/2026 | $36.76 | $37.07 (0.84%) | $37.79 | $36.23 | 626.44 K | $2.03 B |
| 05/01/2026 | $38.06 | $36.89 (-3.07%) | $38.54 | $36.87 | 447.80 K | $2.02 B |
| 04/30/2026 | $36.14 | $37.53 (3.85%) | $38.16 | $36.14 | 499.74 K | $2.06 B |
| 04/29/2026 | $35.45 | $36.08 (1.78%) | $36.85 | $35.36 | 411.42 K | $1.98 B |
| 04/28/2026 | $36.31 | $35.54 (-2.12%) | $36.69 | $35.53 | 438.90 K | $1.95 B |
| 04/27/2026 | $35.39 | $36.18 (2.23%) | $36.18 | $35.02 | 323.00 K | $1.98 B |
| 04/24/2026 | $36.42 | $35.49 (-2.55%) | $37.48 | $35.20 | 398.40 K | $1.94 B |
| 04/23/2026 | $37.80 | $36.33 (-3.89%) | $38.19 | $36.16 | 535.00 K | $1.99 B |
| 04/22/2026 | $37.25 | $37.86 (1.64%) | $37.89 | $37.01 | 343.81 K | $2.07 B |
| 04/21/2026 | $38.31 | $36.99 (-3.45%) | $38.69 | $36.96 | 399.23 K | $2.03 B |
| 04/20/2026 | $38.27 | $38.13 (-0.37%) | $38.65 | $37.78 | 237.72 K | $2.09 B |
| 04/17/2026 | $37.32 | $38.25 (2.49%) | $38.98 | $37.19 | 557.81 K | $2.10 B |
| 04/16/2026 | $35.78 | $37.58 (5.03%) | $37.73 | $35.58 | 533.50 K | $2.06 B |
| 04/15/2026 | $35.34 | $35.39 (0.14%) | $35.96 | $35.28 | 486.50 K | $1.94 B |
| 04/14/2026 | $35.16 | $35.21 (0.14%) | $35.51 | $34.48 | 698.00 K | $1.93 B |
| 04/13/2026 | $35.48 | $35.31 (-0.48%) | $35.98 | $35.07 | 347.01 K | $1.93 B |
| 04/10/2026 | $35.20 | $35.58 (1.08%) | $35.73 | $34.56 | 527.20 K | $1.95 B |
| 04/09/2026 | $35.60 | $35.33 (-0.76%) | $35.82 | $34.69 | 450.10 K | $1.94 B |
| 04/08/2026 | $37.18 | $35.52 (-4.46%) | $37.49 | $34.79 | 862.12 K | $1.95 B |
| 04/07/2026 | $36.98 | $36.29 (-1.87%) | $37.28 | $35.97 | 581.39 K | $1.99 B |
| 04/06/2026 | $36.67 | $36.97 (0.82%) | $37.40 | $36.63 | 430.85 K | $2.03 B |
| 04/02/2026 | $36.40 | $36.55 (0.41%) | $37.41 | $36.15 | 399.70 K | $2.00 B |
| 04/01/2026 | $36.10 | $36.86 (2.11%) | $37.44 | $36.00 | 615.40 K | $2.02 B |
| 03/31/2026 | $37.34 | $36.10 (-3.32%) | $37.48 | $35.29 | 1.04 M | $1.98 B |
| 03/30/2026 | $37.43 | $37.01 (-1.12%) | $37.69 | $36.44 | 544.90 K | $2.03 B |
| 03/27/2026 | $37.51 | $37.19 (-0.85%) | $38.10 | $37.11 | 806.30 K | $2.04 B |
| 03/26/2026 | $39.36 | $37.96 (-3.56%) | $40.00 | $37.90 | 610.20 K | $2.08 B |
| 03/25/2026 | $39.41 | $39.66 (0.63%) | $40.41 | $39.00 | 895.85 K | $2.17 B |
| 03/24/2026 | $37.68 | $39.11 (3.8%) | $39.27 | $36.65 | 665.60 K | $2.14 B |
| 03/23/2026 | $35.97 | $38.04 (5.75%) | $38.17 | $35.83 | 648.90 K | $2.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
