-
5 DAY PERFORMANCE
-5.10% -
1 MONTH PERFORMANCE
-6.71% -
3 MONTH PERFORMANCE
-5.91% -
6 MONTH PERFORMANCE
+4.40% -
YEAR-TO-DATE PERFORMANCE
+23.24% -
1 YEAR PERFORMANCE
+83.69%
Universal Technical Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.64 | $15.41 (-1.47%) | $15.64 | $15.26 | 481,872 | $829.14 M |
| 10/03/2024 | $15.59 | $15.41 (-1.15%) | $15.59 | $15.36 | 321,400 | $829.14 M |
| 10/02/2024 | $15.75 | $15.70 (-0.32%) | $15.88 | $15.68 | 283,233 | $844.74 M |
| 10/01/2024 | $16.30 | $15.75 (-3.37%) | $16.31 | $15.73 | 326,400 | $847.43 M |
| 09/30/2024 | $15.90 | $16.26 (2.26%) | $16.28 | $15.88 | 252,700 | $874.87 M |
| 09/27/2024 | $16.14 | $16.16 (0.12%) | $16.53 | $16.08 | 283,600 | $869.49 M |
| 09/26/2024 | $16.28 | $16.05 (-1.41%) | $16.32 | $15.95 | 425,300 | $863.57 M |
| 09/25/2024 | $16.36 | $16.13 (-1.41%) | $16.43 | $16.08 | 194,739 | $867.87 M |
| 09/24/2024 | $16.27 | $16.43 (0.98%) | $16.49 | $16.07 | 258,103 | $884.02 M |
| 09/23/2024 | $16.47 | $16.31 (-0.97%) | $16.55 | $16.12 | 484,817 | $877.56 M |
| 09/20/2024 | $16.90 | $16.46 (-2.6%) | $16.90 | $16.45 | 1.18 M | $885.63 M |
| 09/19/2024 | $17.02 | $16.91 (-0.65%) | $17.02 | $16.52 | 443,000 | $909.84 M |
| 09/18/2024 | $16.65 | $16.64 (-0.06%) | $17.03 | $16.41 | 363,541 | $895.32 M |
| 09/17/2024 | $17.00 | $16.64 (-2.12%) | $17.01 | $16.63 | 243,300 | $895.32 M |
| 09/16/2024 | $16.81 | $16.73 (-0.48%) | $17.04 | $16.68 | 328,729 | $900.16 M |
| 09/13/2024 | $16.70 | $16.76 (0.36%) | $16.98 | $16.60 | 246,147 | $901.77 M |
| 09/12/2024 | $16.29 | $16.54 (1.53%) | $16.73 | $16.29 | 190,929 | $889.93 M |
| 09/11/2024 | $15.51 | $16.20 (4.45%) | $16.21 | $15.51 | 352,700 | $871.64 M |
| 09/10/2024 | $16.46 | $16.41 (-0.3%) | $16.69 | $16.26 | 249,000 | $882.94 M |
| 09/09/2024 | $15.98 | $16.56 (3.63%) | $16.83 | $15.94 | 434,400 | $891.01 M |
| 09/06/2024 | $16.57 | $15.83 (-4.47%) | $16.82 | $15.77 | 449,502 | $851.73 M |
| 09/05/2024 | $16.75 | $16.54 (-1.25%) | $16.87 | $16.38 | 211,111 | $889.93 M |
| 09/04/2024 | $16.87 | $16.84 (-0.18%) | $16.95 | $16.61 | 178,226 | $906.08 M |
| 09/03/2024 | $17.40 | $16.77 (-3.62%) | $17.45 | $16.72 | 262,811 | $902.31 M |
| 08/30/2024 | $17.48 | $17.45 (-0.17%) | $17.48 | $17.09 | 255,828 | $938.90 M |
| 08/29/2024 | $17.50 | $17.33 (-0.97%) | $17.60 | $17.24 | 239,825 | $932.44 M |
| 08/28/2024 | $17.11 | $17.33 (1.29%) | $17.40 | $17.02 | 184,048 | $932.44 M |
| 08/27/2024 | $16.86 | $17.21 (2.08%) | $17.31 | $16.75 | 211,300 | $925.98 M |
| 08/26/2024 | $17.16 | $16.84 (-1.86%) | $17.17 | $16.49 | 357,100 | $906.08 M |
| 08/23/2024 | $17.59 | $17.33 (-1.48%) | $17.69 | $17.29 | 307,600 | $932.44 M |
| 08/22/2024 | $17.47 | $17.38 (-0.52%) | $17.50 | $17.26 | 221,300 | $935.13 M |
| 08/21/2024 | $16.89 | $17.43 (3.2%) | $17.47 | $16.70 | 271,421 | $937.82 M |
| 08/20/2024 | $16.73 | $16.71 (-0.12%) | $16.78 | $16.40 | 390,700 | $899.08 M |
| 08/19/2024 | $17.40 | $16.69 (-4.08%) | $17.50 | $16.60 | 328,800 | $898.01 M |
| 08/16/2024 | $17.36 | $17.45 (0.52%) | $17.60 | $17.36 | 247,400 | $938.90 M |
| 08/15/2024 | $17.50 | $17.38 (-0.69%) | $17.62 | $17.18 | 293,933 | $935.13 M |
| 08/14/2024 | $16.91 | $17.17 (1.54%) | $17.23 | $16.85 | 286,678 | $923.83 M |
| 08/13/2024 | $16.67 | $16.84 (1.02%) | $16.87 | $16.43 | 403,744 | $906.08 M |
| 08/12/2024 | $17.03 | $16.69 (-2%) | $17.09 | $16.59 | 504,914 | $898.01 M |
| 08/09/2024 | $17.13 | $17.06 (-0.41%) | $17.20 | $16.91 | 506,500 | $917.91 M |
| 08/08/2024 | $16.92 | $17.18 (1.54%) | $17.51 | $16.54 | 966,800 | $924.37 M |
| 08/07/2024 | $17.70 | $16.92 (-4.41%) | $17.70 | $16.66 | 656,300 | $910.38 M |
| 08/06/2024 | $17.37 | $17.50 (0.75%) | $17.87 | $17.25 | 563,240 | $941.59 M |
| 08/05/2024 | $16.92 | $17.25 (1.95%) | $17.43 | $16.46 | 678,116 | $928.14 M |
| 08/02/2024 | $17.79 | $17.84 (0.28%) | $17.93 | $17.25 | 525,641 | $959.02 M |
| 08/01/2024 | $18.95 | $18.33 (-3.27%) | $19.26 | $18.24 | 454,200 | $985.37 M |
| 07/31/2024 | $19.45 | $18.94 (-2.62%) | $19.45 | $18.75 | 359,500 | $1.02 B |
| 07/30/2024 | $19.31 | $19.35 (0.21%) | $19.50 | $19.14 | 320,904 | $1.04 B |
| 07/29/2024 | $19.50 | $19.14 (-1.85%) | $19.79 | $18.96 | 379,600 | $1.03 B |
| 07/26/2024 | $19.07 | $19.43 (1.89%) | $19.50 | $18.98 | 479,934 | $1.04 B |
| 07/25/2024 | $19.14 | $18.69 (-2.35%) | $19.14 | $18.59 | 625,606 | $1.00 B |
| 07/24/2024 | $18.82 | $18.85 (0.16%) | $19.02 | $18.50 | 444,551 | $1.01 B |
| 07/23/2024 | $18.87 | $18.95 (0.42%) | $19.40 | $18.67 | 525,500 | $1.02 B |
| 07/22/2024 | $18.26 | $18.90 (3.5%) | $19.03 | $18.20 | 807,910 | $1.02 B |
| 07/19/2024 | $18.44 | $18.25 (-1.03%) | $18.56 | $18.17 | 438,591 | $981.07 M |
| 07/18/2024 | $18.12 | $18.31 (1.05%) | $18.50 | $18.00 | 521,097 | $984.29 M |
| 07/17/2024 | $17.88 | $18.15 (1.51%) | $18.31 | $17.85 | 568,671 | $975.69 M |
| 07/16/2024 | $17.18 | $18.05 (5.06%) | $18.06 | $17.03 | 1.41 M | $970.31 M |
| 07/15/2024 | $16.75 | $16.95 (1.19%) | $17.14 | $16.53 | 719,257 | $911.18 M |
| 07/12/2024 | $16.50 | $16.43 (-0.42%) | $16.79 | $16.41 | 586,352 | $883.23 M |
| 07/11/2024 | $16.04 | $16.34 (1.87%) | $16.49 | $15.98 | 297,766 | $878.39 M |
| 07/10/2024 | $15.89 | $15.91 (0.13%) | $16.00 | $15.68 | 316,509 | $855.27 M |
| 07/09/2024 | $16.59 | $15.88 (-4.28%) | $16.59 | $15.76 | 475,082 | $853.66 M |
| 07/08/2024 | $16.50 | $16.63 (0.79%) | $16.86 | $16.39 | 889,736 | $893.98 M |
| 07/05/2024 | $16.45 | $16.40 (-0.3%) | $16.75 | $16.31 | 363,521 | $881.61 M |