5 DAY PERFORMANCE
+55.30%
1 MONTH PERFORMANCE
+83.41%
3 MONTH PERFORMANCE
-17.02%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
+34.56%
1 YEAR PERFORMANCE
+25.08%
Universal Technical Institute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.25 | $19.70 (-11.46%) | $22.25 | $19.20 | 1.20 M | |
| 11/04/2026 | $22.13 | $22.33 (0.9%) | $23.09 | $21.70 | 1.26 M | $1.23 B |
| 11/03/2026 | $21.99 | $21.70 (-1.32%) | $22.09 | $21.43 | 925.10 K | $1.20 B |
| 11/02/2026 | $22.67 | $21.87 (-3.53%) | $23.30 | $21.53 | 1.74 M | $1.20 B |
| 10/30/2026 | $23.32 | $22.64 (-2.92%) | $23.50 | $22.28 | 1.84 M | $1.25 B |
| 10/29/2026 | $22.61 | $23.61 (4.42%) | $23.67 | $22.21 | 2.14 M | $1.30 B |
| 10/28/2026 | $22.20 | $22.15 (-0.23%) | $22.96 | $21.51 | 1.27 M | $1.22 B |
| 10/27/2026 | $22.25 | $22.15 (-0.45%) | $23.14 | $21.98 | 2.16 M | $1.22 B |
| 10/26/2026 | $22.18 | $21.99 (-0.86%) | $22.38 | $21.48 | 1.03 M | $1.21 B |
| 10/23/2026 | $21.58 | $21.85 (1.25%) | $22.06 | $21.35 | 989.35 K | $1.20 B |
| 10/22/2026 | $20.80 | $21.66 (4.13%) | $21.71 | $20.14 | 1.50 M | $1.19 B |
| 10/21/2026 | $20.50 | $20.80 (1.46%) | $20.89 | $20.16 | 1.01 M | $1.15 B |
| 10/20/2026 | $20.91 | $20.59 (-1.53%) | $21.44 | $20.48 | 1.32 M | $1.13 B |
| 10/19/2026 | $20.63 | $20.81 (0.87%) | $20.96 | $20.37 | 1.14 M | $1.15 B |
| 10/16/2026 | $20.50 | $20.58 (0.39%) | $20.64 | $20.12 | 935.52 K | $1.13 B |
| 10/15/2026 | $20.67 | $20.50 (-0.82%) | $21.39 | $20.40 | 1.29 M | $1.13 B |
| 10/14/2026 | $20.30 | $20.31 (0.05%) | $20.60 | $19.81 | 1.98 M | $1.12 B |
| 10/13/2026 | $20.82 | $20.66 (-0.77%) | $21.09 | $20.58 | 1.06 M | $1.14 B |
| 10/12/2026 | $20.69 | $20.86 (0.82%) | $21.23 | $20.41 | 961.40 K | $1.15 B |
| 10/09/2026 | $20.53 | $20.64 (0.54%) | $21.07 | $20.28 | 991.90 K | $1.14 B |
| 10/08/2026 | $19.80 | $20.31 (2.58%) | $20.38 | $19.67 | 1.47 M | $1.12 B |
| 10/07/2026 | $19.49 | $19.89 (2.05%) | $20.05 | $19.30 | 1.44 M | $1.10 B |
| 10/06/2026 | $19.28 | $19.67 (2.02%) | $19.71 | $19.04 | 1.05 M | $1.08 B |
| 10/05/2026 | $19.32 | $19.17 (-0.78%) | $19.84 | $18.60 | 1.59 M | $1.06 B |
| 10/02/2026 | $19.32 | $19.38 (0.31%) | $20.01 | $19.02 | 1.38 M | $1.07 B |
| 10/01/2026 | $19.11 | $19.03 (-0.42%) | $19.75 | $18.84 | 1.83 M | $1.05 B |
| 09/30/2026 | $18.61 | $18.67 (0.32%) | $18.87 | $18.16 | 1.48 M | $1.03 B |
| 09/29/2026 | $18.34 | $18.63 (1.58%) | $19.18 | $18.02 | 2.17 M | $1.03 B |
| 09/28/2026 | $20.21 | $18.47 (-8.61%) | $20.21 | $18.46 | 2.57 M | $1.02 B |
| 09/25/2026 | $20.68 | $20.30 (-1.84%) | $20.80 | $20.02 | 1.72 M | $1.12 B |
| 09/24/2026 | $20.43 | $20.67 (1.17%) | $20.97 | $20.33 | 1.21 M | $1.14 B |
| 09/23/2026 | $20.32 | $20.42 (0.49%) | $20.66 | $19.81 | 1.98 M | $1.12 B |
| 09/22/2026 | $21.37 | $20.41 (-4.49%) | $21.37 | $20.23 | 3.03 M | $1.12 B |
| 09/21/2026 | $20.34 | $20.72 (1.87%) | $20.77 | $19.57 | 4.47 M | $1.14 B |
| 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 |
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.
