5 DAY PERFORMANCE
+4.74%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
+65.05%
6 MONTH PERFORMANCE
+78.26%
YEAR-TO-DATE PERFORMANCE
+111.58%
1 YEAR PERFORMANCE
+103.61%
Universal Technical Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $26.09 | $26.49 (1.53%) | $26.52 | $25.69 | 45,863 | |
| 12/24/2024 | $25.46 | $26.29 (3.26%) | $26.31 | $25.20 | 212,854 | $1.41 B |
| 12/23/2024 | $25.25 | $25.44 (0.75%) | $25.58 | $24.86 | 329,600 | $1.37 B |
| 12/20/2024 | $24.95 | $25.29 (1.36%) | $25.84 | $24.95 | 583,504 | $1.39 B |
| 12/19/2024 | $25.63 | $25.42 (-0.82%) | $26.09 | $25.27 | 380,245 | $1.37 B |
| 12/18/2024 | $26.40 | $24.81 (-6.02%) | $26.54 | $24.54 | 566,085 | $1.36 B |
| 12/17/2024 | $26.62 | $26.21 (-1.54%) | $26.71 | $25.82 | 360,870 | $1.41 B |
| 12/16/2024 | $25.85 | $26.50 (2.51%) | $26.70 | $25.65 | 537,043 | $1.45 B |
| 12/13/2024 | $26.00 | $25.77 (-0.88%) | $26.17 | $25.53 | 458,100 | $1.39 B |
| 12/12/2024 | $26.11 | $26.05 (-0.23%) | $26.20 | $25.62 | 310,700 | $1.40 B |
| 12/11/2024 | $26.07 | $26.10 (0.12%) | $26.65 | $26.04 | 429,859 | $1.40 B |
| 12/10/2024 | $25.62 | $26.12 (1.95%) | $26.19 | $25.46 | 404,200 | $1.41 B |
| 12/09/2024 | $25.85 | $25.65 (-0.77%) | $25.85 | $25.26 | 383,638 | $1.38 B |
| 12/06/2024 | $25.68 | $25.62 (-0.23%) | $25.90 | $25.41 | 477,930 | $1.38 B |
| 12/05/2024 | $24.81 | $25.44 (2.54%) | $25.72 | $24.55 | 730,649 | $1.37 B |
| 12/04/2024 | $24.33 | $24.82 (2.01%) | $24.95 | $24.27 | 795,034 | $1.34 B |
| 12/03/2024 | $24.83 | $24.17 (-2.66%) | $24.96 | $22.81 | 2.12 M | $1.30 B |
| 12/02/2024 | $25.88 | $26.44 (2.16%) | $26.64 | $25.53 | 721,417 | $1.42 B |
| 11/29/2024 | $25.77 | $25.87 (0.39%) | $26.24 | $25.47 | 251,630 | $1.39 B |
| 11/27/2024 | $26.08 | $26.04 (-0.15%) | $26.43 | $25.57 | 268,700 | $1.40 B |
| 11/26/2024 | $25.53 | $25.95 (1.65%) | $26.05 | $25.37 | 572,022 | $1.40 B |
| 11/25/2024 | $25.69 | $25.94 (0.97%) | $26.13 | $24.94 | 938,382 | $1.40 B |
| 11/22/2024 | $24.33 | $25.38 (4.32%) | $25.60 | $23.73 | 1.38 M | $1.37 B |
| 11/21/2024 | $22.26 | $23.61 (6.06%) | $24.44 | $22.10 | 1.77 M | $1.27 B |
| 11/20/2024 | $19.81 | $19.89 (0.4%) | $20.58 | $19.65 | 675,362 | $1.07 B |
| 11/19/2024 | $19.56 | $19.94 (1.94%) | $20.00 | $19.47 | 189,643 | $1.07 B |
| 11/18/2024 | $19.56 | $19.68 (0.61%) | $19.86 | $19.50 | 263,400 | $1.06 B |
| 11/15/2024 | $19.66 | $19.61 (-0.25%) | $19.87 | $19.42 | 232,561 | $1.06 B |
| 11/14/2024 | $20.33 | $19.54 (-3.89%) | $20.33 | $19.48 | 206,440 | $1.05 B |
| 11/13/2024 | $20.32 | $20.33 (0.05%) | $20.67 | $20.30 | 239,200 | $1.09 B |
| 11/12/2024 | $20.52 | $20.14 (-1.85%) | $20.62 | $20.09 | 220,100 | $1.08 B |
| 11/11/2024 | $20.45 | $20.62 (0.83%) | $20.73 | $20.19 | 317,000 | $1.11 B |
| 11/08/2024 | $19.41 | $20.30 (4.59%) | $20.32 | $19.40 | 461,573 | $1.09 B |
| 11/07/2024 | $19.13 | $19.41 (1.46%) | $19.60 | $18.90 | 412,519 | $1.04 B |
| 11/06/2024 | $18.73 | $19.03 (1.6%) | $19.27 | $18.50 | 864,637 | $1.02 B |
| 11/05/2024 | $16.49 | $17.12 (3.82%) | $17.13 | $16.31 | 445,706 | $921.14 M |
| 11/04/2024 | $16.42 | $16.57 (0.91%) | $16.82 | $16.31 | 224,913 | $891.55 M |
| 11/01/2024 | $16.83 | $16.55 (-1.66%) | $16.98 | $16.52 | 187,200 | $890.47 M |
| 10/31/2024 | $17.11 | $16.64 (-2.75%) | $17.23 | $16.64 | 212,600 | $895.32 M |
| 10/30/2024 | $17.02 | $17.18 (0.94%) | $17.46 | $16.95 | 331,931 | $924.37 M |
| 10/29/2024 | $16.62 | $17.05 (2.59%) | $17.05 | $16.55 | 311,012 | $917.38 M |
| 10/28/2024 | $16.75 | $16.79 (0.24%) | $16.85 | $16.41 | 298,233 | $903.39 M |
| 10/25/2024 | $16.40 | $16.64 (1.46%) | $16.66 | $16.25 | 355,238 | $895.32 M |
| 10/24/2024 | $16.14 | $16.41 (1.67%) | $16.41 | $16.08 | 192,036 | $882.94 M |
| 10/23/2024 | $15.80 | $16.09 (1.84%) | $16.19 | $15.63 | 228,100 | $865.72 M |
| 10/22/2024 | $15.90 | $15.94 (0.25%) | $16.02 | $15.64 | 162,934 | $857.65 M |
| 10/21/2024 | $16.15 | $15.93 (-1.36%) | $16.27 | $15.85 | 197,644 | $857.11 M |
| 10/18/2024 | $16.43 | $16.25 (-1.1%) | $16.48 | $16.14 | 221,832 | $874.33 M |
| 10/17/2024 | $16.60 | $16.41 (-1.14%) | $16.66 | $16.27 | 241,500 | $882.94 M |
| 10/16/2024 | $16.26 | $16.58 (1.97%) | $16.62 | $16.13 | 255,201 | $892.09 M |
| 10/15/2024 | $16.23 | $16.06 (-1.05%) | $16.43 | $16.04 | 351,944 | $864.11 M |
| 10/14/2024 | $15.88 | $16.28 (2.52%) | $16.50 | $15.84 | 282,200 | $875.95 M |
| 10/11/2024 | $15.51 | $15.87 (2.32%) | $15.89 | $15.51 | 167,309 | $853.89 M |
| 10/10/2024 | $15.31 | $15.47 (1.05%) | $15.49 | $15.26 | 327,200 | $832.36 M |
| 10/09/2024 | $15.60 | $15.47 (-0.83%) | $15.71 | $15.29 | 367,300 | $832.36 M |
| 10/08/2024 | $15.18 | $15.57 (2.57%) | $15.61 | $15.18 | 429,800 | $837.74 M |
| 10/07/2024 | $15.33 | $15.20 (-0.85%) | $15.40 | $15.14 | 307,300 | $817.84 M |
| 10/04/2024 | $15.64 | $15.41 (-1.47%) | $15.64 | $15.26 | 481,900 | $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 |