5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
+37.77%
6 MONTH PERFORMANCE
+24.64%
YEAR-TO-DATE PERFORMANCE
+34.56%
1 YEAR PERFORMANCE
+19.55%
Universal Technical Institute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.70 | $36.96 (-4.5%) | $38.87 | $36.26 | 1.01 M | $2.06 B |
| 05/05/2026 | $37.25 | $38.62 (3.68%) | $38.67 | $36.75 | 574.90 K | $2.11 B |
| 05/04/2026 | $36.76 | $37.07 (0.84%) | $37.79 | $36.23 | 626.44 K | $2.02 B |
| 05/01/2026 | $38.06 | $36.89 (-3.07%) | $38.54 | $36.87 | 447.80 K | $2.01 B |
| 04/30/2026 | $36.14 | $37.53 (3.85%) | $38.16 | $36.14 | 499.74 K | $2.05 B |
| 04/29/2026 | $35.45 | $36.08 (1.78%) | $36.85 | $35.36 | 411.42 K | $1.97 B |
| 04/28/2026 | $36.31 | $35.54 (-2.12%) | $36.69 | $35.53 | 438.90 K | $1.94 B |
| 04/27/2026 | $35.39 | $36.18 (2.23%) | $36.18 | $35.02 | 323.00 K | $1.97 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 | $1.98 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 | $2.02 B |
| 04/20/2026 | $38.27 | $38.13 (-0.37%) | $38.65 | $37.78 | 237.72 K | $2.08 B |
| 04/17/2026 | $37.32 | $38.25 (2.49%) | $38.98 | $37.19 | 557.81 K | $2.09 B |
| 04/16/2026 | $35.78 | $37.58 (5.03%) | $37.73 | $35.58 | 533.50 K | $2.05 B |
| 04/15/2026 | $35.34 | $35.39 (0.14%) | $35.96 | $35.28 | 486.50 K | $1.93 B |
| 04/14/2026 | $35.16 | $35.21 (0.14%) | $35.51 | $34.48 | 698.00 K | $1.92 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 | $1.94 B |
| 04/09/2026 | $35.60 | $35.33 (-0.76%) | $35.82 | $34.69 | 450.10 K | $1.93 B |
| 04/08/2026 | $37.18 | $35.52 (-4.46%) | $37.49 | $34.79 | 862.12 K | $1.94 B |
| 04/07/2026 | $36.98 | $36.29 (-1.87%) | $37.28 | $35.97 | 581.39 K | $1.98 B |
| 04/06/2026 | $36.67 | $36.97 (0.82%) | $37.40 | $36.63 | 430.85 K | $2.02 B |
| 04/02/2026 | $36.40 | $36.55 (0.41%) | $37.41 | $36.15 | 399.70 K | $1.99 B |
| 04/01/2026 | $36.10 | $36.86 (2.11%) | $37.44 | $36.00 | 615.40 K | $2.01 B |
| 03/31/2026 | $37.34 | $36.10 (-3.32%) | $37.48 | $35.29 | 1.04 M | $1.97 B |
| 03/30/2026 | $37.43 | $37.01 (-1.12%) | $37.69 | $36.44 | 544.90 K | $2.02 B |
| 03/27/2026 | $37.51 | $37.19 (-0.85%) | $38.10 | $37.11 | 806.30 K | $2.03 B |
| 03/26/2026 | $39.36 | $37.96 (-3.56%) | $40.00 | $37.90 | 610.20 K | $2.07 B |
| 03/25/2026 | $39.41 | $39.66 (0.63%) | $40.41 | $39.00 | 895.85 K | $2.16 B |
| 03/24/2026 | $37.68 | $39.11 (3.8%) | $39.27 | $36.65 | 665.60 K | $2.13 B |
| 03/23/2026 | $35.97 | $38.04 (5.75%) | $38.17 | $35.83 | 648.90 K | $2.08 B |
| 03/20/2026 | $37.06 | $35.34 (-4.64%) | $37.16 | $35.16 | 746.52 K | $1.93 B |
| 03/19/2026 | $35.64 | $37.32 (4.71%) | $37.65 | $35.42 | 862.62 K | $2.04 B |
| 03/18/2026 | $37.33 | $35.98 (-3.62%) | $37.80 | $35.97 | 456.94 K | $1.96 B |
| 03/17/2026 | $35.97 | $37.43 (4.06%) | $37.57 | $35.97 | 675.41 K | $2.04 B |
| 03/16/2026 | $36.17 | $36.09 (-0.22%) | $36.51 | $35.87 | 612.90 K | $1.97 B |
| 03/13/2026 | $35.67 | $36.00 (0.93%) | $36.49 | $35.53 | 538.70 K | $1.96 B |
| 03/12/2026 | $34.13 | $35.29 (3.4%) | $35.86 | $33.84 | 526.50 K | $1.93 B |
| 03/11/2026 | $33.95 | $34.38 (1.27%) | $34.93 | $33.63 | 432.54 K | $1.88 B |
| 03/10/2026 | $34.91 | $34.28 (-1.8%) | $35.23 | $34.02 | 511.50 K | $1.87 B |
| 03/09/2026 | $34.16 | $35.17 (2.96%) | $35.33 | $33.67 | 557.90 K | $1.92 B |
| 03/06/2026 | $34.54 | $34.99 (1.3%) | $35.72 | $34.33 | 528.94 K | $1.91 B |
| 03/05/2026 | $35.22 | $35.07 (-0.43%) | $35.58 | $34.30 | 726.90 K | $1.91 B |
| 03/04/2026 | $37.87 | $35.82 (-5.41%) | $38.02 | $35.80 | 898.83 K | $1.95 B |
| 03/03/2026 | $36.28 | $37.50 (3.36%) | $37.68 | $35.90 | 826.15 K | $2.05 B |
| 03/02/2026 | $36.20 | $37.40 (3.31%) | $37.57 | $36.08 | 1.41 M | $2.04 B |
| 02/27/2026 | $34.55 | $36.20 (4.78%) | $36.64 | $34.40 | 1.68 M | $1.98 B |
| 02/26/2026 | $35.30 | $34.40 (-2.55%) | $35.30 | $34.25 | 682.83 K | $1.88 B |
| 02/25/2026 | $34.50 | $34.88 (1.1%) | $35.00 | $33.84 | 747.87 K | $1.90 B |
| 02/24/2026 | $32.16 | $34.69 (7.87%) | $35.15 | $32.16 | 1.48 M | $1.89 B |
| 02/23/2026 | $30.56 | $32.16 (5.24%) | $32.36 | $30.16 | 1.01 M | $1.75 B |
| 02/20/2026 | $32.00 | $30.57 (-4.47%) | $32.00 | $29.90 | 889.15 K | $1.67 B |
| 02/19/2026 | $31.20 | $31.72 (1.67%) | $31.78 | $30.90 | 1.30 M | $1.73 B |
| 02/18/2026 | $31.10 | $31.20 (0.32%) | $32.10 | $30.75 | 1.09 M | $1.70 B |
| 02/17/2026 | $30.20 | $31.06 (2.85%) | $31.56 | $30.00 | 1.72 M | $1.69 B |
| 02/13/2026 | $28.49 | $30.35 (6.53%) | $30.66 | $28.49 | 1.34 M | $1.66 B |
| 02/12/2026 | $27.64 | $28.39 (2.71%) | $28.57 | $26.46 | 1.17 M | $1.55 B |
| 02/11/2026 | $27.25 | $27.15 (-0.37%) | $27.49 | $26.28 | 898.30 K | $1.48 B |
| 02/10/2026 | $26.25 | $27.08 (3.16%) | $27.25 | $26.13 | 663.60 K | $1.48 B |
| 02/09/2026 | $25.34 | $26.30 (3.79%) | $26.41 | $25.14 | 621.14 K | $1.44 B |
| 02/06/2026 | $25.25 | $25.52 (1.07%) | $26.30 | $25.05 | 765.20 K | $1.39 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.
