5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
+55.80%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
+69.87%
Universal Technical Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.48 | $26.68 (-2.91%) | $27.83 | $26.51 | 414,019 | $1.44 B |
| 03/11/2025 | $25.45 | $26.77 (5.19%) | $26.86 | $25.21 | 755,405 | $1.45 B |
| 03/10/2025 | $25.36 | $25.58 (0.87%) | $25.85 | $24.55 | 1.11 M | $1.38 B |
| 03/07/2025 | $26.17 | $26.20 (0.11%) | $26.70 | $25.38 | 1.19 M | $1.41 B |
| 03/06/2025 | $27.00 | $26.29 (-2.63%) | $27.31 | $26.09 | 974,289 | $1.42 B |
| 03/05/2025 | $27.21 | $27.59 (1.4%) | $27.72 | $26.93 | 821,112 | $1.49 B |
| 03/04/2025 | $26.45 | $27.07 (2.34%) | $27.47 | $26.11 | 816,600 | $1.46 B |
| 03/03/2025 | $28.45 | $27.08 (-4.82%) | $28.72 | $26.91 | 660,490 | $1.46 B |
| 02/28/2025 | $27.61 | $28.24 (2.28%) | $28.36 | $27.57 | 661,849 | $1.52 B |
| 02/27/2025 | $28.58 | $27.79 (-2.76%) | $28.82 | $27.70 | 1.27 M | $1.50 B |
| 02/26/2025 | $27.68 | $28.64 (3.47%) | $28.92 | $27.39 | 995,316 | $1.55 B |
| 02/25/2025 | $27.11 | $27.15 (0.15%) | $27.25 | $25.90 | 628,600 | $1.47 B |
| 02/24/2025 | $26.83 | $27.02 (0.71%) | $27.24 | $26.31 | 554,900 | $1.46 B |
| 02/21/2025 | $29.14 | $26.50 (-9.06%) | $29.23 | $26.22 | 812,600 | $1.43 B |
| 02/20/2025 | $28.96 | $28.84 (-0.41%) | $29.09 | $27.90 | 620,213 | $1.56 B |
| 02/19/2025 | $28.01 | $29.13 (4%) | $29.28 | $28.00 | 593,500 | $1.57 B |
| 02/18/2025 | $28.39 | $28.39 (0%) | $28.72 | $27.66 | 479,532 | $1.53 B |
| 02/14/2025 | $27.35 | $28.39 (3.8%) | $28.70 | $27.24 | 895,800 | $1.53 B |
| 02/13/2025 | $27.60 | $27.20 (-1.45%) | $27.78 | $26.78 | 455,950 | $1.47 B |
| 02/12/2025 | $27.56 | $27.41 (-0.54%) | $27.87 | $27.24 | 516,715 | $1.48 B |
| 02/11/2025 | $28.27 | $27.93 (-1.2%) | $28.45 | $27.41 | 1.12 M | $1.51 B |
| 02/10/2025 | $29.64 | $29.11 (-1.79%) | $29.96 | $28.30 | 833,382 | $1.57 B |
| 02/07/2025 | $29.67 | $29.65 (-0.07%) | $30.11 | $28.85 | 916,946 | $1.60 B |
| 02/06/2025 | $30.55 | $29.53 (-3.34%) | $30.56 | $28.65 | 1.65 M | $1.59 B |
| 02/05/2025 | $28.81 | $28.39 (-1.46%) | $29.04 | $27.77 | 1.12 M | $1.53 B |
| 02/04/2025 | $27.20 | $28.95 (6.43%) | $28.97 | $27.20 | 847,794 | $1.56 B |
| 02/03/2025 | $26.61 | $27.32 (2.67%) | $27.69 | $26.32 | 445,008 | $1.47 B |
| 01/31/2025 | $27.86 | $27.43 (-1.54%) | $28.00 | $27.11 | 627,775 | $1.48 B |
| 01/30/2025 | $26.60 | $27.74 (4.29%) | $27.75 | $26.30 | 829,746 | $1.49 B |
| 01/29/2025 | $26.25 | $26.30 (0.19%) | $26.62 | $26.16 | 341,445 | $1.42 B |
| 01/28/2025 | $25.95 | $26.21 (1%) | $26.55 | $25.76 | 470,700 | $1.41 B |
| 01/27/2025 | $25.66 | $25.75 (0.35%) | $26.12 | $24.50 | 633,790 | $1.39 B |
| 01/24/2025 | $26.65 | $26.46 (-0.71%) | $26.83 | $26.21 | 449,273 | $1.42 B |
| 01/23/2025 | $26.43 | $26.75 (1.21%) | $27.14 | $26.27 | 694,494 | $1.44 B |
| 01/22/2025 | $26.40 | $26.53 (0.49%) | $26.71 | $26.12 | 324,644 | $1.43 B |
| 01/21/2025 | $26.88 | $26.37 (-1.9%) | $27.29 | $25.69 | 663,000 | $1.42 B |
| 01/17/2025 | $26.28 | $26.58 (1.14%) | $27.10 | $26.13 | 691,040 | $1.43 B |
| 01/16/2025 | $26.21 | $26.00 (-0.8%) | $26.37 | $25.95 | 631,500 | $1.40 B |
| 01/15/2025 | $26.00 | $25.95 (-0.19%) | $26.49 | $25.54 | 652,526 | $1.40 B |
| 01/14/2025 | $25.49 | $25.82 (1.29%) | $25.95 | $25.19 | 352,426 | $1.39 B |
| 01/13/2025 | $24.34 | $25.26 (3.78%) | $25.27 | $24.29 | 405,137 | $1.36 B |
| 01/10/2025 | $24.82 | $24.77 (-0.2%) | $25.04 | $24.29 | 408,311 | $1.36 B |
| 01/08/2025 | $25.44 | $25.26 (-0.71%) | $25.55 | $25.18 | 299,359 | $1.39 B |
| 01/07/2025 | $25.84 | $25.73 (-0.43%) | $25.99 | $24.98 | 292,064 | $1.38 B |
| 01/06/2025 | $26.41 | $25.77 (-2.42%) | $26.71 | $25.30 | 367,513 | $1.41 B |
| 01/03/2025 | $25.51 | $26.20 (2.7%) | $26.24 | $25.34 | 523,752 | $1.41 B |
| 01/02/2025 | $25.82 | $25.41 (-1.59%) | $25.92 | $25.11 | 384,003 | $1.40 B |
| 12/31/2024 | $26.00 | $25.71 (-1.12%) | $26.38 | $25.70 | 476,125 | $1.41 B |
| 12/30/2024 | $25.55 | $25.87 (1.25%) | $26.16 | $25.47 | 377,900 | $1.39 B |
| 12/27/2024 | $26.35 | $25.96 (-1.48%) | $26.43 | $25.70 | 423,203 | $1.40 B |
| 12/26/2024 | $26.09 | $26.53 (1.69%) | $26.68 | $25.69 | 279,800 | $1.43 B |
| 12/24/2024 | $25.46 | $26.29 (3.26%) | $26.31 | $25.20 | 212,900 | $1.41 B |
| 12/23/2024 | $25.25 | $25.44 (0.75%) | $25.58 | $24.86 | 329,600 | $1.37 B |
| 12/20/2024 | $24.95 | $25.29 (1.36%) | $25.84 | $24.95 | 583,504 | $1.39 B |
| 12/19/2024 | $25.63 | $25.42 (-0.82%) | $26.09 | $25.27 | 380,245 | $1.37 B |
| 12/18/2024 | $26.40 | $24.81 (-6.02%) | $26.54 | $24.54 | 566,085 | $1.36 B |
| 12/17/2024 | $26.62 | $26.21 (-1.54%) | $26.71 | $25.82 | 360,870 | $1.41 B |
| 12/16/2024 | $25.85 | $26.50 (2.51%) | $26.70 | $25.65 | 537,043 | $1.45 B |
| 12/13/2024 | $26.00 | $25.77 (-0.88%) | $26.17 | $25.53 | 458,100 | $1.39 B |
| 12/12/2024 | $26.11 | $26.05 (-0.23%) | $26.20 | $25.62 | 310,700 | $1.40 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.
