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 $11,430.23 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,820.66, while $1000 invested 1 year ago would be worth $620.97. This corresponds to total returns of 1,043.02%, 182.07%, -37.9%, respectively, with annualized returns of 27.59%, 23.03%, -37.9%.

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
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
August 14, 2026	25.64	25.15	25.15	25.82	24.76	1.76M
August 13, 2026	26.56	25.84	25.84	27.09	25.82	1.79M
August 12, 2026	25.7	25.64	25.64	26.58	25.36	1.79M
August 11, 2026	26.71	25.49	25.49	27.19	25.27	2.58M
August 10, 2026	28.58	26.72	26.72	28.76	26.31	3.06M
August 07, 2026	28	28.95	28.95	30	27.73	2.49M
August 06, 2026	31.05	27.87	27.87	31.87	26.59	6.83M
August 05, 2026	42.93	42.37	42.37	43.61	41.47	976,896
August 04, 2026	41.21	42.23	42.23	42.56	41.21	474,411
August 03, 2026	39.04	41.32	41.32	41.36	38.52	646,349
July 31, 2026	40.16	39.31	39.31	40.79	39.04	609,008
July 30, 2026	41.39	40.06	40.06	41.61	39.41	695,921
July 29, 2026	39.21	41.04	41.04	41.54	39.06	898,636
July 28, 2026	38.67	39.1	39.1	39.46	37.83	819,989
July 27, 2026	37.99	38.44	38.44	38.66	36.89	953,077
July 23, 2026	35.61	38.67	38.67	38.8	34.97	1.11M
July 22, 2026	37.05	35.99	35.99	37.18	34.89	1.94M
July 21, 2026	37.67	37.32	37.32	38.28	36.57	808,561
July 20, 2026	40.68	37.91	37.91	40.99	37.9	606,125
July 17, 2026	39.76	40.31	40.31	40.78	38.02	889,736
July 16, 2026	40.11	40.57	40.57	41.95	39.46	1.1M
July 15, 2026	46.65	40.33	40.33	46.88	39.92	2.04M
July 14, 2026	47.33	46.65	46.65	49.61	46.24	833,647
July 13, 2026	47.82	48.05	48.05	48.94	47.27	493,640
July 10, 2026	48.79	48.45	48.45	49.17	46.94	658,791
July 09, 2026	49.63	48.73	48.73	50.47	48.63	532,070
July 08, 2026	51.25	49.43	49.43	51.34	48.96	820,389
July 07, 2026	50.58	51.2	51.2	51.25	49.25	964,938
July 06, 2026	48.9	49.93	49.93	50.39	48.23	1.13M