-
5 DAY PERFORMANCE
+26.88% -
1 MONTH PERFORMANCE
+54.17% -
3 MONTH PERFORMANCE
+45.99% -
6 MONTH PERFORMANCE
+64.82% -
YEAR-TO-DATE PERFORMANCE
+102.08% -
1 YEAR PERFORMANCE
+119.81%
Universal Technical Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |