5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-29.58%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
+37.77%
YEAR-TO-DATE PERFORMANCE
+34.56%
1 YEAR PERFORMANCE
+5.21%
Universal Technical Institute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $31.29 | $27.44 (-12.29%) | $31.44 | $27.14 | 1.54 M | |
| 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 | $2.32 B |
| 08/03/2026 | $39.04 | $41.32 (5.84%) | $41.36 | $38.52 | 646.80 K | $2.27 B |
| 07/31/2026 | $40.16 | $39.31 (-2.12%) | $40.79 | $39.04 | 609.03 K | $2.15 B |
| 07/30/2026 | $41.39 | $40.06 (-3.21%) | $41.61 | $39.41 | 696.00 K | $2.20 B |
| 07/29/2026 | $39.21 | $41.04 (4.67%) | $41.54 | $39.06 | 898.65 K | $2.25 B |
| 07/28/2026 | $38.67 | $39.10 (1.11%) | $39.46 | $37.83 | 822.55 K | $2.14 B |
| 07/27/2026 | $37.99 | $38.44 (1.18%) | $38.66 | $36.89 | 953.10 K | $2.11 B |
| 07/24/2026 | $38.74 | $37.78 (-2.48%) | $39.55 | $37.08 | 779.15 K | $2.07 B |
| 07/23/2026 | $35.61 | $38.67 (8.59%) | $38.80 | $34.97 | 1.11 M | $2.12 B |
| 07/22/2026 | $37.05 | $35.99 (-2.86%) | $37.18 | $34.89 | 1.94 M | $1.97 B |
| 07/21/2026 | $37.67 | $37.32 (-0.93%) | $38.28 | $36.57 | 808.75 K | $2.05 B |
| 07/20/2026 | $40.68 | $37.91 (-6.81%) | $40.99 | $37.90 | 648.65 K | $2.08 B |
| 07/17/2026 | $39.76 | $40.31 (1.38%) | $40.78 | $38.02 | 889.83 K | $2.21 B |
| 07/16/2026 | $40.11 | $40.57 (1.15%) | $41.95 | $39.46 | 1.12 M | $2.22 B |
| 07/15/2026 | $46.65 | $40.33 (-13.55%) | $46.88 | $39.92 | 2.04 M | $2.21 B |
| 07/14/2026 | $47.33 | $46.65 (-1.44%) | $49.61 | $46.24 | 833.70 K | $2.56 B |
| 07/13/2026 | $47.82 | $48.05 (0.48%) | $48.94 | $47.27 | 493.65 K | $2.63 B |
| 07/10/2026 | $48.79 | $48.45 (-0.7%) | $49.17 | $46.94 | 658.80 K | $2.66 B |
| 07/09/2026 | $49.63 | $48.73 (-1.81%) | $50.47 | $48.63 | 532.19 K | $2.67 B |
| 07/08/2026 | $51.25 | $49.43 (-3.55%) | $51.34 | $48.96 | 820.69 K | $2.71 B |
| 07/07/2026 | $50.58 | $51.20 (1.23%) | $51.25 | $49.25 | 965.04 K | $2.81 B |
| 07/06/2026 | $48.90 | $49.93 (2.11%) | $50.39 | $48.23 | 1.13 M | $2.74 B |
| 07/02/2026 | $47.01 | $48.24 (2.62%) | $48.31 | $45.93 | 1.03 M | $2.64 B |
| 07/01/2026 | $42.42 | $47.02 (10.84%) | $47.21 | $42.42 | 1.29 M | $2.58 B |
| 06/30/2026 | $41.12 | $42.77 (4.01%) | $43.42 | $40.67 | 556.10 K | $2.34 B |
| 06/29/2026 | $42.12 | $41.35 (-1.83%) | $42.12 | $40.46 | 688.60 K | $2.27 B |
| 06/26/2026 | $40.21 | $41.59 (3.43%) | $41.67 | $39.75 | 2.26 M | $2.28 B |
| 06/25/2026 | $39.07 | $40.02 (2.43%) | $40.55 | $39.00 | 622.83 K | $2.19 B |
| 06/24/2026 | $39.56 | $39.37 (-0.48%) | $40.24 | $38.89 | 582.40 K | $2.16 B |
| 06/23/2026 | $39.78 | $39.75 (-0.08%) | $40.85 | $39.41 | 604.15 K | $2.18 B |
| 06/22/2026 | $40.00 | $40.02 (0.05%) | $40.68 | $39.43 | 586.40 K | $2.19 B |
| 06/18/2026 | $38.75 | $40.35 (4.13%) | $40.36 | $37.93 | 1.16 M | $2.21 B |
| 06/17/2026 | $38.33 | $38.75 (1.1%) | $39.50 | $38.18 | 907.63 K | $2.12 B |
| 06/16/2026 | $37.15 | $38.45 (3.5%) | $38.59 | $36.29 | 950.00 K | $2.11 B |
| 06/15/2026 | $38.75 | $36.70 (-5.29%) | $39.03 | $36.12 | 1.23 M | $2.01 B |
| 06/12/2026 | $40.71 | $39.14 (-3.86%) | $41.54 | $38.89 | 891.27 K | $2.14 B |
| 06/11/2026 | $39.85 | $40.78 (2.33%) | $41.24 | $39.06 | 1.27 M | $2.23 B |
| 06/10/2026 | $38.70 | $39.75 (2.71%) | $40.57 | $38.10 | 1.33 M | $2.18 B |
| 06/09/2026 | $39.58 | $39.28 (-0.76%) | $39.60 | $37.04 | 4.40 M | $2.15 B |
| 06/08/2026 | $43.80 | $42.96 (-1.92%) | $44.39 | $42.46 | 566.33 K | $2.35 B |
| 06/05/2026 | $44.92 | $43.57 (-3.01%) | $45.02 | $43.27 | 510.66 K | $2.39 B |
| 06/04/2026 | $44.47 | $44.90 (0.97%) | $45.74 | $44.32 | 819.39 K | $2.46 B |
| 06/03/2026 | $41.75 | $44.53 (6.66%) | $44.87 | $41.59 | 2.20 M | $2.44 B |
| 06/02/2026 | $41.16 | $41.66 (1.21%) | $42.00 | $40.04 | 953.70 K | $2.28 B |
| 06/01/2026 | $38.02 | $41.39 (8.86%) | $41.92 | $37.84 | 1.77 M | $2.27 B |
| 05/29/2026 | $38.66 | $37.41 (-3.23%) | $39.10 | $37.16 | 1.24 M | $2.05 B |
| 05/28/2026 | $39.89 | $39.03 (-2.16%) | $40.23 | $38.80 | 882.93 K | $2.14 B |
| 05/27/2026 | $39.81 | $39.40 (-1.03%) | $40.37 | $38.11 | 1.38 M | $2.16 B |
| 05/26/2026 | $39.85 | $39.97 (0.3%) | $41.37 | $38.46 | 9.71 M | $2.19 B |
| 05/22/2026 | $39.54 | $40.06 (1.32%) | $41.42 | $38.91 | 3.35 M | $2.20 B |
| 05/21/2026 | $36.52 | $36.60 (0.22%) | $36.80 | $35.72 | 525.50 K | $2.01 B |
| 05/20/2026 | $35.97 | $37.08 (3.09%) | $37.28 | $35.70 | 555.30 K | $2.03 B |
| 05/19/2026 | $38.76 | $36.08 (-6.91%) | $39.02 | $36.02 | 682.33 K | $1.98 B |
| 05/18/2026 | $39.59 | $39.06 (-1.34%) | $40.45 | $39.03 | 598.03 K | $2.14 B |
| 05/15/2026 | $41.22 | $39.56 (-4.03%) | $41.40 | $39.30 | 938.62 K | $2.17 B |
| 05/14/2026 | $39.82 | $41.50 (4.22%) | $41.53 | $39.23 | 1.34 M | $2.27 B |
| 05/13/2026 | $37.58 | $39.75 (5.77%) | $40.32 | $36.59 | 1.29 M | $2.18 B |
| 05/12/2026 | $36.62 | $37.67 (2.87%) | $38.00 | $36.40 | 866.40 K | $2.06 B |
| 05/11/2026 | $35.70 | $36.75 (2.94%) | $37.34 | $35.41 | 800.01 K | $2.01 B |
| 05/08/2026 | $35.67 | $35.74 (0.2%) | $35.87 | $34.33 | 726.52 K | $1.96 B |
| 05/07/2026 | $35.00 | $35.49 (1.4%) | $35.54 | $31.42 | 1.30 M | $1.94 B |
| 05/06/2026 | $38.70 | $36.96 (-4.5%) | $38.87 | $36.26 | 1.01 M | $2.03 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.
