Universal Technical Institute, Inc. (UTI)

NYSE: UTI · Real-Time Price · USD

28.95

+1.08 (3.88%)

At close: Aug 7, 2026, 4:00 PM EDT

29.00

+0.05 (0.17%)

After-hours: Aug 7, 2026, 7:34 PM EDT

UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	28.00	30.00	27.73	28.95	28.95	3.88%	2,492,517
Aug 6, 2026	31.05	31.87	26.59	27.87	27.87	-34.22%	6,821,857
Aug 5, 2026	42.93	43.61	41.47	42.37	42.37	0.33%	969,396
Aug 4, 2026	41.21	42.56	41.21	42.23	42.23	2.20%	474,311
Aug 3, 2026	39.04	41.36	38.52	41.32	41.32	5.11%	646,346
Jul 31, 2026	40.16	40.79	39.04	39.31	39.31	-1.87%	608,896
Jul 30, 2026	41.39	41.61	39.41	40.06	40.06	-2.39%	695,920
Jul 29, 2026	39.21	41.54	39.06	41.04	41.04	4.96%	898,464
Jul 28, 2026	38.67	39.46	37.83	39.10	39.10	1.72%	819,988
Jul 27, 2026	37.99	38.66	36.89	38.44	38.44	1.75%	953,077
Jul 24, 2026	38.74	39.55	37.08	37.78	37.78	-2.30%	778,561
Jul 23, 2026	35.61	38.80	34.97	38.67	38.67	7.45%	1,106,847
Jul 22, 2026	37.05	37.18	34.89	35.99	35.99	-3.56%	1,942,255
Jul 21, 2026	37.67	38.28	36.57	37.32	37.32	-1.56%	808,561
Jul 20, 2026	40.68	40.99	37.90	37.91	37.91	-5.95%	606,124
Jul 17, 2026	39.76	40.78	38.02	40.31	40.31	-0.64%	889,736
Jul 16, 2026	40.11	41.95	39.46	40.57	40.57	0.60%	1,102,637
Jul 15, 2026	46.65	46.88	39.92	40.33	40.33	-13.55%	2,042,149
Jul 14, 2026	47.33	49.61	46.24	46.65	46.65	-2.91%	695,268
Jul 13, 2026	47.82	48.94	47.27	48.05	48.05	-0.83%	493,640
Jul 10, 2026	48.79	49.17	46.94	48.45	48.45	-0.57%	658,791
Jul 9, 2026	49.63	50.47	48.63	48.73	48.73	-1.42%	531,802
Jul 8, 2026	51.25	51.34	48.96	49.43	49.43	-3.46%	820,147
Jul 7, 2026	50.58	51.25	49.25	51.20	51.20	2.54%	964,817
Jul 6, 2026	48.90	50.39	48.23	49.93	49.93	3.50%	1,132,774
Jul 2, 2026	47.01	48.31	45.93	48.24	48.24	2.59%	1,032,455
Jul 1, 2026	42.42	47.21	42.42	47.02	47.02	9.94%	1,285,527
Jun 30, 2026	41.12	43.42	40.67	42.77	42.77	3.43%	555,977
Jun 29, 2026	42.12	42.12	40.46	41.35	41.35	-0.58%	688,276
Jun 26, 2026	40.21	41.67	39.75	41.59	41.59	3.92%	2,242,740
Jun 25, 2026	39.07	40.55	39.00	40.02	40.02	1.65%	621,833
Jun 24, 2026	39.56	40.24	38.89	39.37	39.37	-0.96%	567,229
Jun 23, 2026	39.78	40.85	39.41	39.75	39.75	-0.67%	604,139
Jun 22, 2026	40.00	40.68	39.43	40.02	40.02	-0.82%	585,763
Jun 18, 2026	38.75	40.36	37.93	40.35	40.35	4.13%	1,162,467
Jun 17, 2026	38.33	39.50	38.18	38.75	38.75	0.78%	891,924
Jun 16, 2026	37.15	38.59	36.29	38.45	38.45	4.77%	949,827
Jun 15, 2026	38.75	39.04	36.12	36.70	36.70	-6.23%	1,213,940
Jun 12, 2026	40.71	41.54	38.89	39.14	39.14	-4.02%	875,971
Jun 11, 2026	39.85	41.24	39.06	40.78	40.78	2.59%	1,271,663
Jun 10, 2026	38.70	40.57	38.11	39.75	39.75	1.20%	1,330,579
Jun 9, 2026	39.58	39.60	37.04	39.28	39.28	-8.57%	4,383,374
Jun 8, 2026	43.80	44.39	42.46	42.96	42.96	-1.40%	553,325
Jun 5, 2026	44.92	45.02	43.27	43.57	43.57	-2.96%	509,711
Jun 4, 2026	44.47	45.74	44.32	44.90	44.90	0.83%	819,173
Jun 3, 2026	41.75	44.87	41.59	44.53	44.53	6.89%	2,192,664
Jun 2, 2026	41.16	42.00	40.04	41.66	41.66	0.65%	953,602
Jun 1, 2026	38.02	41.92	37.84	41.39	41.39	10.64%	1,746,654
May 29, 2026	38.66	39.10	37.16	37.41	37.41	-4.15%	1,236,942
May 28, 2026	39.89	40.23	38.80	39.03	39.03	-0.94%	882,226