Universal Technical Institute, Inc. (UTI) NYSE

Currency In USD

UTI Historical Return

If you invested $1000 in Universal Technical Institute, Inc. (UTI) 10 years ago, it would be worth $10,047.62 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,219.14, while $1000 invested 1 year ago would be worth $779.12. This corresponds to total returns of 904.76%, 221.91%, -22.09%, respectively, with annualized returns of 25.94%, 26.33%, -22.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UTI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	21.71	23.21	23.21	23.29	21.68	1.66M
November 09, 2026	21	21.95	21.95	22.67	20.96	1.43M
November 06, 2026	19.81	19.93	19.93	20.18	18.97	1.53M
November 05, 2026	22.25	19.69	19.69	22.25	19.2	1.89M
November 04, 2026	21.87	22.33	22.33	23.09	21.72	1.26M
November 03, 2026	21.99	21.7	21.7	22.09	21.46	925,079
November 02, 2026	22.67	21.87	21.87	23.3	21.53	1.74M
October 30, 2026	23.32	22.64	22.64	23.5	22.28	1.83M
October 29, 2026	22.61	23.61	23.61	23.67	22.21	2.14M
October 28, 2026	22.2	22.15	22.15	22.96	21.51	1.27M
October 27, 2026	22.25	22.15	22.15	23.14	21.98	2.16M
October 26, 2026	22.18	21.99	21.99	22.38	21.48	1.03M
October 23, 2026	21.58	21.85	21.85	22.06	21.35	989,343
October 22, 2026	20.8	21.66	21.66	21.71	20.14	1.5M
October 21, 2026	20.5	20.8	20.8	20.89	20.16	1.01M
October 20, 2026	20.91	20.59	20.59	21.44	20.48	1.3M
October 19, 2026	20.63	20.81	20.81	20.96	20.37	1.05M
October 16, 2026	20.5	20.58	20.58	20.64	20.12	864,015
October 15, 2026	20.67	20.5	20.5	21.39	20.4	1.28M
October 14, 2026	20.3	20.31	20.31	20.6	19.81	1.97M
October 13, 2026	20.82	20.66	20.66	21.09	20.58	1.06M
October 12, 2026	20.69	20.86	20.86	21.23	20.41	952,956
October 09, 2026	20.53	20.64	20.64	21.07	20.28	953,962
October 08, 2026	19.8	20.31	20.31	20.38	19.67	1.34M
October 07, 2026	19.49	19.89	19.89	20.05	19.3	1.29M
October 06, 2026	19.28	19.67	19.67	19.71	19.04	935,826
October 05, 2026	19.32	19.17	19.17	19.84	18.6	1.46M
October 02, 2026	19.32	19.38	19.38	20.01	19.02	1.38M
October 01, 2026	19.11	19.03	19.03	19.75	18.84	1.58M
September 30, 2026	18.61	18.67	18.67	18.87	18.16	1.37M
September 29, 2026	18.34	18.63	18.63	19.18	18.02	2.16M
September 28, 2026	20.21	18.47	18.47	20.21	18.46	2.46M
September 25, 2026	20.68	20.3	20.3	20.8	20.02	1.69M
September 24, 2026	20.43	20.67	20.67	20.97	20.33	1.18M
September 23, 2026	20.32	20.42	20.42	20.66	19.81	1.95M
September 22, 2026	21.37	20.41	20.41	21.37	20.23	3.03M
September 21, 2026	20.08	20.72	20.72	20.72	19.73	4.47M
September 18, 2026	20.89	21.47	21.47	21.7	20.5	2.03M
September 17, 2026	21.13	20.82	20.82	21.33	20.62	1.28M
September 16, 2026	20.65	20.88	20.88	21.19	20.34	2.02M
September 15, 2026	20.16	20.55	20.55	20.64	19.68	1.94M
September 11, 2026	20.69	20.31	20.31	21.02	20.18	1.9M
September 10, 2026	21.25	20.6	20.6	21.64	20.48	1.11M
September 09, 2026	21.5	21.29	21.29	21.97	20.83	1.32M
September 08, 2026	22.16	21.59	21.59	22.63	21.53	1.55M
September 04, 2026	21.23	22.2	22.2	22.38	21.23	1.46M
September 03, 2026	20.8	21.6	21.6	22.16	20.33	1.68M
September 02, 2026	20.91	20.92	20.92	22.66	20.5	1.3M
September 01, 2026	21.01	20.85	20.85	21.64	20.7	1.2M
August 31, 2026	21.41	21.13	21.13	21.72	20.74	1.74M
August 28, 2026	21.78	21.31	21.31	22.49	20.85	1.72M
August 27, 2026	22	21.62	21.62	22.3	21.6	1.8M
August 26, 2026	22.17	22.12	22.12	23.15	21.93	1.47M
August 25, 2026	22.14	22.51	22.51	23.1	21.68	1.66M
August 24, 2026	22.19	22.02	22.02	22.87	21.94	2.5M
August 21, 2026	22.9	22.35	22.35	23.39	22.18	1.96M
August 20, 2026	24.14	22.92	22.92	24.35	22.14	2.92M
August 19, 2026	25.16	24.3	24.3	25.47	23.9	1.49M
August 18, 2026	26.26	25.03	25.03	26.53	24.84	1.06M
August 17, 2026	25.24	26.15	26.15	26.16	25.13	1.5M