5 DAY PERFORMANCE
+68.39%
1 MONTH PERFORMANCE
+57.32%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
-0.51%
YEAR-TO-DATE PERFORMANCE
+34.56%
1 YEAR PERFORMANCE
+24.28%
Universal Technical Institute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.34 | $19.92 (-2.09%) | $20.34 | $19.57 | 596.28 K | |
| 09/18/2026 | $20.89 | $21.47 (2.78%) | $21.70 | $20.50 | 2.05 M | $1.18 B |
| 09/17/2026 | $21.13 | $20.82 (-1.47%) | $21.33 | $20.62 | 1.28 M | $1.15 B |
| 09/16/2026 | $20.65 | $20.88 (1.11%) | $21.19 | $20.34 | 2.02 M | $1.15 B |
| 09/15/2026 | $20.16 | $20.55 (1.93%) | $20.64 | $19.68 | 1.94 M | $1.13 B |
| 09/14/2026 | $20.03 | $20.33 (1.5%) | $20.85 | $19.52 | 2.19 M | $1.12 B |
| 09/11/2026 | $20.69 | $20.31 (-1.84%) | $21.02 | $20.18 | 1.90 M | $1.12 B |
| 09/10/2026 | $21.25 | $20.60 (-3.06%) | $21.64 | $20.48 | 1.11 M | $1.13 B |
| 09/09/2026 | $21.50 | $21.29 (-0.98%) | $21.97 | $20.83 | 1.32 M | $1.17 B |
| 09/08/2026 | $22.16 | $21.59 (-2.57%) | $22.63 | $21.53 | 1.55 M | $1.19 B |
| 09/04/2026 | $21.23 | $22.20 (4.57%) | $22.38 | $21.23 | 1.46 M | $1.22 B |
| 09/03/2026 | $20.80 | $21.60 (3.85%) | $22.16 | $20.33 | 1.68 M | $1.19 B |
| 09/02/2026 | $20.91 | $20.92 (0.05%) | $22.66 | $20.50 | 1.30 M | $1.15 B |
| 09/01/2026 | $21.01 | $20.85 (-0.76%) | $21.64 | $20.70 | 1.20 M | $1.15 B |
| 08/31/2026 | $21.41 | $21.13 (-1.31%) | $21.72 | $20.74 | 1.74 M | $1.16 B |
| 08/28/2026 | $21.78 | $21.31 (-2.16%) | $22.49 | $20.85 | 1.72 M | $1.17 B |
| 08/27/2026 | $22.00 | $21.62 (-1.73%) | $22.30 | $21.60 | 1.80 M | $1.19 B |
| 08/26/2026 | $22.17 | $22.12 (-0.23%) | $23.15 | $21.93 | 1.47 M | $1.22 B |
| 08/25/2026 | $22.14 | $22.51 (1.67%) | $23.10 | $21.68 | 1.66 M | $1.24 B |
| 08/24/2026 | $22.19 | $22.02 (-0.77%) | $22.87 | $21.94 | 2.51 M | $1.21 B |
| 08/21/2026 | $22.90 | $22.35 (-2.4%) | $23.39 | $22.18 | 1.97 M | $1.23 B |
| 08/20/2026 | $24.14 | $22.92 (-5.05%) | $24.35 | $22.14 | 2.92 M | $1.26 B |
| 08/19/2026 | $25.16 | $24.30 (-3.42%) | $25.47 | $23.90 | 1.49 M | $1.34 B |
| 08/18/2026 | $26.26 | $25.03 (-4.68%) | $26.53 | $24.84 | 1.06 M | $1.38 B |
| 08/17/2026 | $25.24 | $26.15 (3.61%) | $26.16 | $25.13 | 1.50 M | $1.44 B |
| 08/14/2026 | $25.64 | $25.15 (-1.91%) | $25.82 | $24.76 | 1.76 M | $1.39 B |
| 08/13/2026 | $26.56 | $25.84 (-2.71%) | $27.09 | $25.82 | 1.79 M | $1.42 B |
| 08/12/2026 | $25.70 | $25.64 (-0.23%) | $26.58 | $25.36 | 1.79 M | $1.41 B |
| 08/11/2026 | $26.71 | $25.49 (-4.57%) | $27.19 | $25.27 | 2.58 M | $1.40 B |
| 08/10/2026 | $28.58 | $26.72 (-6.51%) | $28.76 | $26.31 | 3.06 M | $1.47 B |
| 08/07/2026 | $28.00 | $28.95 (3.39%) | $30.00 | $27.73 | 2.54 M | $1.59 B |
| 08/06/2026 | $31.05 | $27.87 (-10.24%) | $31.87 | $26.59 | 6.83 M | $1.53 B |
| 08/05/2026 | $42.93 | $42.37 (-1.3%) | $43.61 | $41.47 | 993.60 K | $2.33 B |
| 08/04/2026 | $41.21 | $42.23 (2.48%) | $42.56 | $41.21 | 474.69 K | $2.33 B |
| 08/03/2026 | $39.04 | $41.32 (5.84%) | $41.36 | $38.52 | 646.80 K | $2.28 B |
| 07/31/2026 | $40.16 | $39.31 (-2.12%) | $40.79 | $39.04 | 609.03 K | $2.16 B |
| 07/30/2026 | $41.39 | $40.06 (-3.21%) | $41.61 | $39.41 | 696.00 K | $2.21 B |
| 07/29/2026 | $39.21 | $41.04 (4.67%) | $41.54 | $39.06 | 898.65 K | $2.26 B |
| 07/28/2026 | $38.67 | $39.10 (1.11%) | $39.46 | $37.83 | 822.55 K | $2.15 B |
| 07/27/2026 | $37.99 | $38.44 (1.18%) | $38.66 | $36.89 | 953.10 K | $2.12 B |
| 07/24/2026 | $38.74 | $37.78 (-2.48%) | $39.55 | $37.08 | 779.15 K | $2.08 B |
| 07/23/2026 | $35.61 | $38.67 (8.59%) | $38.80 | $34.97 | 1.11 M | $2.13 B |
| 07/22/2026 | $37.05 | $35.99 (-2.86%) | $37.18 | $34.89 | 1.94 M | $1.98 B |
| 07/21/2026 | $37.67 | $37.32 (-0.93%) | $38.28 | $36.57 | 808.75 K | $2.06 B |
| 07/20/2026 | $40.68 | $37.91 (-6.81%) | $40.99 | $37.90 | 648.65 K | $2.09 B |
| 07/17/2026 | $39.76 | $40.31 (1.38%) | $40.78 | $38.02 | 889.83 K | $2.22 B |
| 07/16/2026 | $40.11 | $40.57 (1.15%) | $41.95 | $39.46 | 1.12 M | $2.23 B |
| 07/15/2026 | $46.65 | $40.33 (-13.55%) | $46.88 | $39.92 | 2.04 M | $2.22 B |
| 07/14/2026 | $47.33 | $46.65 (-1.44%) | $49.61 | $46.24 | 833.70 K | $2.57 B |
| 07/13/2026 | $47.82 | $48.05 (0.48%) | $48.94 | $47.27 | 493.65 K | $2.65 B |
| 07/10/2026 | $48.79 | $48.45 (-0.7%) | $49.17 | $46.94 | 658.80 K | $2.67 B |
| 07/09/2026 | $49.63 | $48.73 (-1.81%) | $50.47 | $48.63 | 532.19 K | $2.68 B |
| 07/08/2026 | $51.25 | $49.43 (-3.55%) | $51.34 | $48.96 | 820.69 K | $2.72 B |
| 07/07/2026 | $50.58 | $51.20 (1.23%) | $51.25 | $49.25 | 965.04 K | $2.82 B |
| 07/06/2026 | $48.90 | $49.93 (2.11%) | $50.39 | $48.23 | 1.13 M | $2.75 B |
| 07/02/2026 | $47.01 | $48.24 (2.62%) | $48.31 | $45.93 | 1.03 M | $2.66 B |
| 07/01/2026 | $42.42 | $47.02 (10.84%) | $47.21 | $42.42 | 1.29 M | $2.59 B |
| 06/30/2026 | $41.12 | $42.77 (4.01%) | $43.42 | $40.67 | 556.10 K | $2.36 B |
| 06/29/2026 | $42.12 | $41.35 (-1.83%) | $42.12 | $40.46 | 688.60 K | $2.28 B |
| 06/26/2026 | $40.21 | $41.59 (3.43%) | $41.67 | $39.75 | 2.26 M | $2.29 B |
| 06/25/2026 | $39.07 | $40.02 (2.43%) | $40.55 | $39.00 | 622.83 K | $2.20 B |
| 06/24/2026 | $39.56 | $39.37 (-0.48%) | $40.24 | $38.89 | 582.40 K | $2.17 B |
| 06/23/2026 | $39.78 | $39.75 (-0.08%) | $40.85 | $39.41 | 604.15 K | $2.19 B |
| 06/22/2026 | $40.00 | $40.02 (0.05%) | $40.68 | $39.43 | 586.40 K | $2.20 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.
