Universal Technical Institute, Inc. (UTI)
NYSE: UTI · Real-Time Price · USD
34.40
-0.48 (-1.38%)
At close: Feb 26, 2026, 4:00 PM EST
34.40
0.00 (0.00%)
After-hours: Feb 26, 2026, 5:07 PM EST
UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 35.30 | 35.30 | 34.25 | 34.40 | 34.40 | -1.38% | 682,741 |
| Feb 25, 2026 | 34.50 | 35.00 | 33.84 | 34.88 | 34.88 | 0.55% | 747,669 |
| Feb 24, 2026 | 32.16 | 35.15 | 32.16 | 34.69 | 34.69 | 7.87% | 1,480,579 |
| Feb 23, 2026 | 30.56 | 32.36 | 30.16 | 32.16 | 32.16 | 5.20% | 1,011,776 |
| Feb 20, 2026 | 32.00 | 32.00 | 29.90 | 30.57 | 30.57 | -3.63% | 889,091 |
| Feb 19, 2026 | 31.20 | 31.78 | 30.90 | 31.72 | 31.72 | 1.67% | 1,296,913 |
| Feb 18, 2026 | 31.10 | 32.10 | 30.75 | 31.20 | 31.20 | 0.45% | 1,087,393 |
| Feb 17, 2026 | 30.20 | 31.56 | 30.00 | 31.06 | 31.06 | 2.34% | 1,666,891 |
| Feb 13, 2026 | 28.49 | 30.66 | 28.49 | 30.35 | 30.35 | 6.90% | 1,340,628 |
| Feb 12, 2026 | 27.64 | 28.57 | 26.46 | 28.39 | 28.39 | 4.57% | 1,166,461 |
| Feb 11, 2026 | 27.25 | 27.49 | 26.28 | 27.15 | 27.15 | 0.26% | 885,434 |
| Feb 10, 2026 | 26.25 | 27.25 | 26.13 | 27.08 | 27.08 | 2.97% | 631,748 |
| Feb 9, 2026 | 25.34 | 26.41 | 25.14 | 26.30 | 26.30 | 3.06% | 621,021 |
| Feb 6, 2026 | 25.25 | 26.30 | 25.05 | 25.52 | 25.52 | 3.11% | 764,969 |
| Feb 5, 2026 | 27.03 | 29.00 | 24.52 | 24.75 | 24.75 | -11.16% | 1,830,657 |
| Feb 4, 2026 | 28.45 | 28.64 | 27.84 | 27.86 | 27.86 | -2.28% | 635,532 |
| Feb 3, 2026 | 28.65 | 29.14 | 27.81 | 28.51 | 28.51 | -1.66% | 669,663 |
| Feb 2, 2026 | 28.00 | 29.32 | 27.79 | 28.99 | 28.99 | 4.17% | 414,244 |
| Jan 30, 2026 | 27.76 | 28.71 | 27.73 | 27.83 | 27.83 | -0.75% | 539,858 |
| Jan 29, 2026 | 27.95 | 28.19 | 26.65 | 28.04 | 28.04 | 1.56% | 603,194 |
| Jan 28, 2026 | 28.00 | 28.27 | 27.47 | 27.61 | 27.61 | -0.32% | 387,987 |
| Jan 27, 2026 | 27.96 | 28.18 | 27.52 | 27.70 | 27.70 | -0.79% | 392,753 |
| Jan 26, 2026 | 28.39 | 28.66 | 27.70 | 27.92 | 27.92 | -1.48% | 374,514 |
| Jan 23, 2026 | 28.71 | 28.93 | 27.83 | 28.34 | 28.34 | -1.97% | 447,354 |
| Jan 22, 2026 | 28.24 | 29.67 | 28.13 | 28.91 | 28.91 | 2.70% | 719,301 |
| Jan 21, 2026 | 27.53 | 28.45 | 27.13 | 28.15 | 28.15 | 3.53% | 747,279 |
| Jan 20, 2026 | 27.45 | 27.45 | 26.66 | 27.19 | 27.19 | -1.09% | 621,237 |
| Jan 16, 2026 | 27.72 | 28.03 | 27.39 | 27.49 | 27.49 | -1.01% | 548,771 |
| Jan 15, 2026 | 26.82 | 28.50 | 26.71 | 27.77 | 27.77 | 4.44% | 475,330 |
| Jan 14, 2026 | 26.34 | 26.69 | 25.77 | 26.59 | 26.59 | 0.26% | 666,010 |
| Jan 13, 2026 | 27.77 | 27.90 | 26.52 | 26.52 | 26.52 | -4.12% | 483,670 |
| Jan 12, 2026 | 26.96 | 28.06 | 26.63 | 27.66 | 27.66 | 0.58% | 560,146 |
| Jan 9, 2026 | 28.02 | 28.19 | 27.22 | 27.50 | 27.50 | -1.72% | 470,254 |
| Jan 8, 2026 | 27.35 | 27.99 | 27.22 | 27.98 | 27.98 | 2.38% | 499,533 |
| Jan 7, 2026 | 27.60 | 27.74 | 27.15 | 27.33 | 27.33 | -0.47% | 387,456 |
| Jan 6, 2026 | 27.41 | 27.69 | 27.04 | 27.46 | 27.46 | 0.07% | 538,533 |
| Jan 5, 2026 | 24.60 | 28.05 | 24.42 | 27.44 | 27.44 | 10.47% | 1,021,338 |
| Jan 2, 2026 | 26.00 | 26.31 | 24.81 | 24.84 | 24.84 | -4.94% | 828,703 |
| Dec 31, 2025 | 26.55 | 26.55 | 26.11 | 26.13 | 26.13 | -1.84% | 422,167 |
| Dec 30, 2025 | 27.09 | 27.24 | 26.57 | 26.62 | 26.62 | -1.99% | 626,486 |
| Dec 29, 2025 | 27.16 | 27.30 | 26.90 | 27.16 | 27.16 | -0.51% | 472,244 |
| Dec 26, 2025 | 27.22 | 27.35 | 26.70 | 27.30 | 27.30 | 0.15% | 477,379 |
| Dec 24, 2025 | 26.92 | 27.43 | 26.85 | 27.26 | 27.26 | 0.59% | 191,796 |
| Dec 23, 2025 | 26.81 | 27.17 | 26.80 | 27.10 | 27.10 | 1.08% | 548,574 |
| Dec 22, 2025 | 26.44 | 27.05 | 25.97 | 26.81 | 26.81 | 1.98% | 533,235 |
| Dec 19, 2025 | 26.54 | 26.88 | 26.10 | 26.29 | 26.29 | -1.02% | 907,945 |
| Dec 18, 2025 | 26.45 | 26.98 | 25.82 | 26.56 | 26.56 | 0.87% | 687,993 |
| Dec 17, 2025 | 25.87 | 26.78 | 25.79 | 26.33 | 26.33 | 1.62% | 871,857 |
| Dec 16, 2025 | 26.06 | 26.81 | 25.79 | 25.91 | 25.91 | -0.58% | 1,022,551 |
| Dec 15, 2025 | 24.95 | 26.68 | 24.81 | 26.06 | 26.06 | 4.91% | 1,046,702 |