Universal Technical Institute, Inc. UTI
21.99 USD -0.19 (-0.86%)
Regular-session close
21.99 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
21.42 Day range 22.90
18.47 52-week range 51.20
- YTD
- -15.84%
- 1 year
- -25.15%
UTI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.05 | 22.90 | 21.42 | 21.99 | -0.19 | -0.86% | 917,964 |
| Nov 12, 2026 | 22.78 | 23.21 | 22.12 | 22.18 | -0.82 | -3.57% | 827,100 |
| Nov 11, 2026 | 23.62 | 23.88 | 22.76 | 23.00 | -0.21 | -0.90% | 1,270,800 |
| Nov 10, 2026 | 21.71 | 23.29 | 21.68 | 23.21 | +1.26 | +5.74% | 1,662,600 |
| Nov 9, 2026 | 21.00 | 22.68 | 20.96 | 21.95 | +2.02 | +10.14% | 1,433,500 |
| Nov 6, 2026 | 19.81 | 20.18 | 18.97 | 19.93 | +0.24 | +1.22% | 1,533,500 |
| Nov 5, 2026 | 21.89 | 22.60 | 19.18 | 19.69 | -2.64 | -11.82% | 1,889,600 |
| Nov 4, 2026 | 22.13 | 23.09 | 21.70 | 22.33 | +0.63 | +2.90% | 1,263,600 |
| Nov 3, 2026 | 21.99 | 22.09 | 21.43 | 21.70 | -0.17 | -0.78% | 925,100 |
| Nov 2, 2026 | 22.67 | 23.30 | 21.53 | 21.87 | -0.77 | -3.40% | 1,742,800 |
| Oct 30, 2026 | 23.32 | 23.50 | 22.28 | 22.64 | -0.97 | -4.11% | 1,835,000 |
| Oct 29, 2026 | 22.61 | 23.67 | 22.21 | 23.61 | +1.46 | +6.59% | 2,141,100 |
| Oct 28, 2026 | 22.20 | 22.96 | 21.51 | 22.15 | 0.00 | 0.00% | 1,274,200 |
| Oct 27, 2026 | 22.25 | 23.14 | 21.98 | 22.15 | +0.16 | +0.73% | 2,157,100 |
| Oct 26, 2026 | 22.18 | 22.38 | 21.48 | 21.99 | +0.14 | +0.64% | 1,028,000 |
| Oct 23, 2026 | 21.58 | 22.06 | 21.35 | 21.85 | +0.19 | +0.88% | 989,300 |
| Oct 22, 2026 | 20.80 | 21.71 | 20.14 | 21.66 | +0.86 | +4.13% | 1,502,000 |
| Oct 21, 2026 | 20.50 | 20.89 | 20.16 | 20.80 | +0.21 | +1.02% | 1,010,300 |
| Oct 20, 2026 | 20.91 | 21.44 | 20.48 | 20.59 | -0.22 | -1.06% | 1,316,800 |
| Oct 19, 2026 | 20.63 | 20.96 | 20.37 | 20.81 | +0.23 | +1.12% | 1,141,400 |
| Oct 16, 2026 | 20.50 | 20.64 | 20.12 | 20.58 | +0.08 | +0.39% | 935,500 |
| Oct 15, 2026 | 20.67 | 21.39 | 20.40 | 20.50 | +0.19 | +0.94% | 1,294,600 |
| Oct 14, 2026 | 20.30 | 20.60 | 19.81 | 20.31 | -0.35 | -1.69% | 1,979,100 |
| Oct 13, 2026 | 20.82 | 21.09 | 20.58 | 20.66 | -0.20 | -0.96% | 1,062,400 |
| Oct 12, 2026 | 20.69 | 21.23 | 20.41 | 20.86 | +0.22 | +1.07% | 961,400 |
| Oct 9, 2026 | 20.53 | 21.07 | 20.28 | 20.64 | +0.33 | +1.62% | 991,900 |
| Oct 8, 2026 | 19.80 | 20.38 | 19.67 | 20.31 | +0.42 | +2.11% | 1,469,400 |
| Oct 7, 2026 | 19.49 | 20.05 | 19.30 | 19.89 | +0.22 | +1.12% | 1,444,300 |
| Oct 6, 2026 | 19.28 | 19.71 | 19.04 | 19.67 | +0.50 | +2.61% | 1,048,500 |
| Oct 5, 2026 | 19.32 | 19.84 | 18.60 | 19.17 | -0.21 | -1.08% | 1,589,700 |
| Oct 2, 2026 | 19.32 | 20.01 | 19.02 | 19.38 | +0.35 | +1.84% | 1,375,800 |
| Oct 1, 2026 | 19.11 | 19.75 | 18.84 | 19.03 | +0.36 | +1.93% | 1,830,900 |
| Sep 30, 2026 | 18.61 | 18.87 | 18.16 | 18.67 | +0.04 | +0.21% | 1,475,600 |
| Sep 29, 2026 | 18.34 | 19.18 | 18.02 | 18.63 | +0.16 | +0.87% | 2,165,600 |
| Sep 28, 2026 | 20.21 | 20.21 | 18.46 | 18.47 | -1.83 | -9.01% | 2,569,600 |
| Sep 25, 2026 | 20.68 | 20.80 | 20.02 | 20.30 | -0.37 | -1.79% | 1,719,800 |
| Sep 24, 2026 | 20.43 | 20.97 | 20.33 | 20.67 | +0.25 | +1.22% | 1,213,400 |
| Sep 23, 2026 | 20.32 | 20.66 | 19.81 | 20.42 | +0.01 | +0.05% | 1,983,700 |
| Sep 22, 2026 | 21.37 | 21.37 | 20.23 | 20.41 | -0.31 | -1.50% | 3,026,600 |
| Sep 21, 2026 | 20.34 | 20.77 | 19.57 | 20.72 | -0.75 | -3.49% | 4,465,400 |
| Sep 18, 2026 | 20.89 | 21.70 | 20.50 | 21.47 | +0.65 | +3.12% | 2,046,000 |
| Sep 17, 2026 | 21.13 | 21.33 | 20.62 | 20.82 | -0.06 | -0.29% | 1,278,100 |
| Sep 16, 2026 | 20.65 | 21.19 | 20.34 | 20.88 | +0.33 | +1.61% | 2,016,800 |
| Sep 15, 2026 | 20.16 | 20.64 | 19.68 | 20.55 | +0.22 | +1.08% | 1,935,400 |
| Sep 14, 2026 | 20.03 | 20.85 | 19.52 | 20.33 | +0.02 | +0.10% | 2,194,200 |
| Sep 11, 2026 | 20.69 | 21.02 | 20.18 | 20.31 | -0.29 | -1.41% | 1,898,900 |
| Sep 10, 2026 | 21.25 | 21.64 | 20.48 | 20.60 | -0.69 | -3.24% | 1,105,500 |
| Sep 9, 2026 | 21.50 | 21.97 | 20.83 | 21.29 | -0.30 | -1.39% | 1,324,300 |
| Sep 8, 2026 | 22.16 | 22.63 | 21.53 | 21.59 | -0.61 | -2.75% | 1,545,800 |
| Sep 4, 2026 | 21.23 | 22.38 | 21.23 | 22.20 | +0.60 | +2.78% | 1,461,300 |
| Sep 3, 2026 | 20.80 | 22.16 | 20.33 | 21.60 | +0.68 | +3.25% | 1,678,300 |
| Sep 2, 2026 | 20.91 | 22.66 | 20.50 | 20.92 | +0.07 | +0.34% | 1,304,300 |
| Sep 1, 2026 | 21.01 | 21.64 | 20.70 | 20.85 | -0.28 | -1.33% | 1,196,900 |
| Aug 31, 2026 | 21.41 | 21.72 | 20.74 | 21.13 | -0.18 | -0.84% | 1,744,700 |
| Aug 28, 2026 | 21.78 | 22.49 | 20.85 | 21.31 | -0.31 | -1.43% | 1,723,500 |
| Aug 27, 2026 | 22.00 | 22.30 | 21.60 | 21.62 | -0.50 | -2.26% | 1,799,000 |
| Aug 26, 2026 | 22.17 | 23.15 | 21.93 | 22.12 | -0.39 | -1.73% | 1,466,700 |
| Aug 25, 2026 | 22.14 | 23.10 | 21.68 | 22.51 | +0.49 | +2.23% | 1,663,000 |
| Aug 24, 2026 | 22.19 | 22.87 | 21.94 | 22.02 | -0.33 | -1.48% | 2,505,000 |
| Aug 21, 2026 | 22.90 | 23.39 | 22.18 | 22.35 | -0.57 | -2.49% | 1,964,300 |
| Aug 20, 2026 | 24.14 | 24.35 | 22.14 | 22.92 | -1.38 | -5.68% | 2,920,200 |
| Aug 19, 2026 | 25.16 | 25.47 | 23.90 | 24.30 | -0.73 | -2.92% | 1,494,700 |
| Aug 18, 2026 | 26.26 | 26.53 | 24.84 | 25.03 | -1.12 | -4.28% | 1,064,000 |
| Aug 17, 2026 | 25.24 | 26.16 | 25.13 | 26.15 | +1.00 | +3.98% | 1,500,800 |
| Aug 14, 2026 | 25.64 | 25.82 | 24.76 | 25.15 | -0.69 | -2.67% | 1,755,800 |
65 days, newest first. Daily bars as drawn on the UTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.