5 DAY PERFORMANCE
+4.48%
1 MONTH PERFORMANCE
+15.35%
3 MONTH PERFORMANCE
+7.53%
6 MONTH PERFORMANCE
+20.75%
YEAR-TO-DATE PERFORMANCE
+21.35%
1 YEAR PERFORMANCE
+8.86%
Universal Technical Institute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $31.20 | $31.72 (1.67%) | $31.78 | $30.90 | 1.30 M | |
| 02/18/2026 | $31.10 | $31.20 (0.32%) | $32.10 | $30.75 | 1.09 M | $1.70 B |
| 02/17/2026 | $30.20 | $31.06 (2.85%) | $31.56 | $30.00 | 1.72 M | $1.69 B |
| 02/13/2026 | $28.49 | $30.35 (6.53%) | $30.66 | $28.49 | 1.34 M | $1.66 B |
| 02/12/2026 | $27.64 | $28.39 (2.71%) | $28.57 | $26.46 | 1.17 M | $1.55 B |
| 02/11/2026 | $27.25 | $27.15 (-0.37%) | $27.49 | $26.28 | 898.30 K | $1.48 B |
| 02/10/2026 | $26.25 | $27.08 (3.16%) | $27.25 | $26.13 | 663.60 K | $1.48 B |
| 02/09/2026 | $25.34 | $26.30 (3.79%) | $26.41 | $25.14 | 621.14 K | $1.44 B |
| 02/06/2026 | $25.25 | $25.52 (1.07%) | $26.30 | $25.05 | 765.20 K | $1.39 B |
| 02/05/2026 | $27.03 | $24.75 (-8.44%) | $29.00 | $24.52 | 1.83 M | $1.35 B |
| 02/04/2026 | $28.45 | $27.86 (-2.07%) | $28.64 | $27.84 | 640.60 K | $1.52 B |
| 02/03/2026 | $28.65 | $28.51 (-0.49%) | $29.14 | $27.81 | 669.70 K | $1.56 B |
| 02/02/2026 | $28.00 | $28.99 (3.54%) | $29.32 | $27.79 | 414.40 K | $1.58 B |
| 01/30/2026 | $27.76 | $27.83 (0.25%) | $28.71 | $27.73 | 539.91 K | $1.51 B |
| 01/29/2026 | $27.95 | $28.04 (0.32%) | $28.19 | $26.65 | 746.90 K | $1.53 B |
| 01/28/2026 | $28.00 | $27.61 (-1.39%) | $28.27 | $27.47 | 388.00 K | $1.50 B |
| 01/27/2026 | $27.96 | $27.70 (-0.93%) | $28.18 | $27.52 | 395.40 K | $1.51 B |
| 01/26/2026 | $28.39 | $27.92 (-1.66%) | $28.66 | $27.70 | 374.52 K | $1.52 B |
| 01/23/2026 | $28.71 | $28.34 (-1.29%) | $28.93 | $27.83 | 447.70 K | $1.54 B |
| 01/22/2026 | $28.24 | $28.91 (2.37%) | $29.67 | $28.13 | 719.30 K | $1.57 B |
| 01/21/2026 | $27.53 | $28.15 (2.25%) | $28.45 | $27.13 | 747.30 K | $1.53 B |
| 01/20/2026 | $27.45 | $27.19 (-0.95%) | $27.45 | $26.66 | 621.30 K | $1.48 B |
| 01/16/2026 | $27.72 | $27.49 (-0.83%) | $28.03 | $27.39 | 562.41 K | $1.50 B |
| 01/15/2026 | $26.82 | $27.77 (3.54%) | $28.50 | $26.71 | 475.47 K | $1.51 B |
| 01/14/2026 | $26.34 | $26.59 (0.95%) | $26.69 | $25.77 | 666.01 K | $1.45 B |
| 01/13/2026 | $27.77 | $26.52 (-4.5%) | $27.90 | $26.52 | 483.71 K | $1.44 B |
| 01/12/2026 | $26.96 | $27.66 (2.6%) | $28.06 | $26.63 | 560.15 K | $1.51 B |
| 01/09/2026 | $28.02 | $27.50 (-1.86%) | $28.19 | $27.22 | 470.30 K | $1.50 B |
| 01/08/2026 | $27.35 | $27.98 (2.3%) | $27.99 | $27.22 | 499.53 K | $1.52 B |
| 01/07/2026 | $27.60 | $27.33 (-0.98%) | $27.74 | $27.15 | 387.50 K | $1.49 B |
| 01/06/2026 | $27.41 | $27.46 (0.18%) | $27.69 | $27.04 | 538.53 K | $1.49 B |
| 01/05/2026 | $24.60 | $27.44 (11.54%) | $28.05 | $24.42 | 1.02 M | $1.49 B |
| 01/02/2026 | $26.00 | $24.84 (-4.46%) | $26.31 | $24.81 | 828.70 K | $1.35 B |
| 12/31/2025 | $26.55 | $26.13 (-1.58%) | $26.55 | $26.11 | 422.20 K | $1.42 B |
| 12/30/2025 | $27.09 | $26.62 (-1.73%) | $27.24 | $26.57 | 626.50 K | $1.45 B |
| 12/29/2025 | $27.16 | $27.16 (0%) | $27.30 | $26.90 | 472.24 K | $1.48 B |
| 12/26/2025 | $27.22 | $27.30 (0.29%) | $27.35 | $26.70 | 477.40 K | $1.49 B |
| 12/24/2025 | $26.92 | $27.26 (1.26%) | $27.43 | $26.85 | 191.80 K | $1.48 B |
| 12/23/2025 | $26.81 | $27.10 (1.08%) | $27.17 | $26.80 | 548.60 K | $1.47 B |
| 12/22/2025 | $26.44 | $26.81 (1.4%) | $27.05 | $25.97 | 533.24 K | $1.46 B |
| 12/19/2025 | $26.54 | $26.29 (-0.94%) | $26.88 | $26.10 | 907.95 K | $1.43 B |
| 12/18/2025 | $26.45 | $26.56 (0.42%) | $26.98 | $25.82 | 688.00 K | $1.45 B |
| 12/17/2025 | $25.87 | $26.33 (1.78%) | $26.78 | $25.79 | 871.90 K | $1.43 B |
| 12/16/2025 | $26.06 | $25.91 (-0.58%) | $26.81 | $25.79 | 1.02 M | $1.41 B |
| 12/15/2025 | $24.95 | $26.06 (4.45%) | $26.68 | $24.81 | 1.05 M | $1.42 B |
| 12/12/2025 | $25.12 | $24.84 (-1.11%) | $25.30 | $24.57 | 820.32 K | $1.35 B |
| 12/11/2025 | $24.52 | $24.99 (1.92%) | $25.01 | $24.44 | 717.30 K | $1.36 B |
| 12/10/2025 | $24.33 | $24.70 (1.52%) | $25.11 | $24.02 | 759.63 K | $1.34 B |
| 12/09/2025 | $24.44 | $24.46 (0.08%) | $25.15 | $24.37 | 731.80 K | $1.33 B |
| 12/08/2025 | $25.50 | $24.55 (-3.73%) | $25.51 | $24.41 | 1.18 M | $1.34 B |
| 12/05/2025 | $25.90 | $25.50 (-1.54%) | $26.31 | $25.06 | 1.53 M | $1.39 B |
| 12/04/2025 | $26.46 | $26.08 (-1.44%) | $26.53 | $25.72 | 1.15 M | $1.42 B |
| 12/03/2025 | $24.18 | $25.01 (3.43%) | $25.06 | $23.83 | 1.11 M | $1.36 B |
| 12/02/2025 | $24.26 | $24.49 (0.95%) | $24.68 | $23.85 | 1.32 M | $1.33 B |
| 12/01/2025 | $22.85 | $23.90 (4.6%) | $24.31 | $22.53 | 1.22 M | $1.30 B |
| 11/28/2025 | $23.12 | $23.02 (-0.43%) | $23.48 | $22.75 | 314.10 K | $1.25 B |
| 11/26/2025 | $22.89 | $23.12 (1%) | $23.86 | $22.89 | 743.10 K | $1.26 B |
| 11/25/2025 | $21.90 | $22.91 (4.61%) | $23.07 | $21.90 | 1.19 M | $1.25 B |
| 11/24/2025 | $22.72 | $21.77 (-4.18%) | $22.80 | $21.29 | 1.61 M | $1.18 B |
| 11/21/2025 | $23.34 | $22.66 (-2.91%) | $23.74 | $22.27 | 1.62 M | $1.23 B |
| 11/20/2025 | $27.98 | $23.46 (-16.15%) | $28.81 | $23.42 | 2.63 M | $1.28 B |
| 11/19/2025 | $28.85 | $29.49 (2.22%) | $29.67 | $28.72 | 486.14 K | $1.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
