5 DAY PERFORMANCE
+27.79%
1 MONTH PERFORMANCE
+10.54%
3 MONTH PERFORMANCE
+16.21%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
+21.72%
1 YEAR PERFORMANCE
+22.15%
Universal Technical Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.90 | $25.50 (-1.54%) | $26.31 | $25.06 | 1.53 M | $1.39 B |
| 12/04/2025 | $26.46 | $26.08 (-1.44%) | $26.53 | $25.72 | 1.15 M | $1.42 B |
| 12/03/2025 | $24.18 | $25.01 (3.43%) | $25.06 | $23.83 | 1.11 M | $1.36 B |
| 12/02/2025 | $24.26 | $24.49 (0.95%) | $24.68 | $23.85 | 1.32 M | $1.33 B |
| 12/01/2025 | $22.85 | $23.90 (4.6%) | $24.31 | $22.53 | 1.22 M | $1.30 B |
| 11/28/2025 | $23.12 | $23.02 (-0.43%) | $23.48 | $22.75 | 314.10 K | $1.25 B |
| 11/26/2025 | $22.89 | $23.12 (1%) | $23.86 | $22.89 | 743.10 K | $1.26 B |
| 11/25/2025 | $21.90 | $22.91 (4.61%) | $23.07 | $21.90 | 1.19 M | $1.25 B |
| 11/24/2025 | $22.72 | $21.77 (-4.18%) | $22.80 | $21.29 | 1.61 M | $1.18 B |
| 11/21/2025 | $23.34 | $22.66 (-2.91%) | $23.74 | $22.27 | 1.62 M | $1.23 B |
| 11/20/2025 | $27.98 | $23.46 (-16.15%) | $28.81 | $23.42 | 2.63 M | $1.28 B |
| 11/19/2025 | $28.85 | $29.49 (2.22%) | $29.67 | $28.72 | 486.14 K | $1.60 B |
| 11/18/2025 | $28.28 | $28.95 (2.37%) | $29.01 | $28.21 | 365.62 K | $1.58 B |
| 11/17/2025 | $29.33 | $28.32 (-3.44%) | $29.47 | $28.31 | 527.10 K | $1.54 B |
| 11/14/2025 | $29.12 | $29.45 (1.13%) | $29.76 | $28.88 | 370.30 K | $1.60 B |
| 11/13/2025 | $29.83 | $29.38 (-1.51%) | $30.17 | $29.21 | 426.15 K | $1.60 B |
| 11/12/2025 | $29.75 | $29.97 (0.74%) | $30.18 | $29.42 | 439.53 K | $1.63 B |
| 11/11/2025 | $29.50 | $29.79 (0.98%) | $29.98 | $29.42 | 409.10 K | $1.62 B |
| 11/10/2025 | $28.50 | $29.65 (4.04%) | $30.01 | $28.50 | 686.10 K | $1.61 B |
| 11/07/2025 | $28.00 | $28.31 (1.11%) | $28.66 | $27.95 | 439.13 K | $1.54 B |
| 11/06/2025 | $28.11 | $28.21 (0.36%) | $28.76 | $27.63 | 536.66 K | $1.53 B |
| 11/05/2025 | $28.57 | $28.11 (-1.61%) | $28.74 | $27.71 | 540.11 K | $1.53 B |
| 11/04/2025 | $28.19 | $28.15 (-0.14%) | $28.54 | $27.71 | 483.82 K | $1.53 B |
| 11/03/2025 | $29.74 | $28.47 (-4.27%) | $29.76 | $27.89 | 972.13 K | $1.55 B |
| 10/31/2025 | $32.72 | $29.72 (-9.17%) | $32.72 | $29.66 | 871.68 K | $1.62 B |
| 10/30/2025 | $32.66 | $32.80 (0.43%) | $33.18 | $32.55 | 414.97 K | $1.78 B |
| 10/29/2025 | $33.78 | $32.62 (-3.43%) | $34.06 | $32.14 | 643.42 K | $1.77 B |
| 10/28/2025 | $34.02 | $34.09 (0.21%) | $34.53 | $33.57 | 340.09 K | $1.85 B |
| 10/27/2025 | $34.60 | $34.02 (-1.68%) | $34.83 | $33.76 | 425.14 K | $1.85 B |
| 10/24/2025 | $34.10 | $34.49 (1.14%) | $35.00 | $34.00 | 658.31 K | $1.88 B |
| 10/23/2025 | $33.00 | $33.95 (2.88%) | $34.13 | $32.96 | 818.82 K | $1.85 B |
| 10/22/2025 | $33.50 | $32.80 (-2.09%) | $33.62 | $32.32 | 792.79 K | $1.78 B |
| 10/21/2025 | $31.44 | $32.98 (4.9%) | $33.00 | $31.17 | 795.75 K | $1.79 B |
| 10/20/2025 | $31.11 | $31.45 (1.09%) | $31.65 | $30.54 | 487.61 K | $1.71 B |
| 10/17/2025 | $30.43 | $30.75 (1.05%) | $31.23 | $30.00 | 768.96 K | $1.67 B |
| 10/16/2025 | $32.00 | $30.53 (-4.59%) | $32.00 | $30.47 | 792.30 K | $1.66 B |
| 10/15/2025 | $31.68 | $31.90 (0.69%) | $32.06 | $31.33 | 553.10 K | $1.74 B |
| 10/14/2025 | $30.09 | $31.64 (5.15%) | $31.69 | $29.92 | 472.80 K | $1.72 B |
| 10/13/2025 | $30.10 | $30.35 (0.83%) | $30.43 | $29.87 | 355.80 K | $1.65 B |
| 10/10/2025 | $30.34 | $29.88 (-1.52%) | $30.69 | $29.80 | 374.66 K | $1.63 B |
| 10/09/2025 | $30.19 | $30.29 (0.33%) | $30.49 | $30.08 | 438.20 K | $1.65 B |
| 10/08/2025 | $30.14 | $30.47 (1.09%) | $30.71 | $30.14 | 379.00 K | $1.66 B |
| 10/07/2025 | $31.61 | $30.00 (-5.09%) | $31.65 | $29.40 | 1.01 M | $1.63 B |
| 10/06/2025 | $31.49 | $31.81 (1.02%) | $32.17 | $31.20 | 831.41 K | $1.73 B |
| 10/03/2025 | $31.44 | $31.28 (-0.51%) | $31.73 | $31.04 | 682.53 K | $1.70 B |
| 10/02/2025 | $31.56 | $31.46 (-0.32%) | $31.69 | $30.99 | 671.93 K | $1.71 B |
| 10/01/2025 | $32.12 | $31.66 (-1.43%) | $32.46 | $31.40 | 653.50 K | $1.72 B |
| 09/30/2025 | $32.80 | $32.55 (-0.76%) | $32.94 | $32.12 | 888.92 K | $1.77 B |
| 09/29/2025 | $32.64 | $32.79 (0.46%) | $33.17 | $32.28 | 1.09 M | $1.78 B |
| 09/26/2025 | $30.83 | $31.85 (3.31%) | $31.96 | $30.70 | 721.97 K | $1.73 B |
| 09/25/2025 | $30.46 | $30.70 (0.79%) | $31.51 | $30.36 | 1.44 M | $1.67 B |
| 09/24/2025 | $30.30 | $30.61 (1.02%) | $31.10 | $29.92 | 1.37 M | $1.67 B |
| 09/23/2025 | $28.86 | $29.00 (0.49%) | $29.11 | $28.74 | 502.42 K | $1.58 B |
| 09/22/2025 | $28.26 | $29.10 (2.97%) | $29.15 | $28.19 | 525.11 K | $1.58 B |
| 09/19/2025 | $28.74 | $28.29 (-1.57%) | $29.01 | $28.22 | 1.29 M | $1.54 B |
| 09/18/2025 | $27.96 | $28.58 (2.22%) | $28.82 | $27.80 | 842.92 K | $1.56 B |
| 09/17/2025 | $27.64 | $27.66 (0.07%) | $28.04 | $27.30 | 595.10 K | $1.51 B |
| 09/16/2025 | $27.25 | $27.57 (1.17%) | $27.93 | $26.82 | 556.12 K | $1.50 B |
| 09/15/2025 | $27.29 | $27.28 (-0.04%) | $27.40 | $26.82 | 828.90 K | $1.48 B |
| 09/12/2025 | $28.13 | $27.19 (-3.34%) | $28.29 | $27.16 | 976.75 K | $1.48 B |
| 09/11/2025 | $27.27 | $28.35 (3.96%) | $28.36 | $27.09 | 402.23 K | $1.54 B |
| 09/10/2025 | $27.89 | $27.15 (-2.65%) | $28.03 | $26.93 | 517.00 K | $1.48 B |
| 09/09/2025 | $27.61 | $27.83 (0.8%) | $27.96 | $27.33 | 383.20 K | $1.51 B |
| 09/08/2025 | $26.97 | $27.51 (2%) | $27.60 | $26.83 | 474.27 K | $1.50 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.
