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 $9,012.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,306.21, while $1000 invested 1 year ago would be worth $833.33. This corresponds to total returns of 801.21%, 230.62%, -16.67%, respectively, with annualized returns of 24.57%, 27.02%, -16.67%.

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
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
July 02, 2026	47.01	48.24	48.24	48.31	45.93	1.03M
July 01, 2026	42.42	47.02	47.02	47.21	42.42	1.29M
June 30, 2026	41.12	42.77	42.77	43.42	40.67	556,063
June 29, 2026	42.12	41.35	41.35	42.12	40.46	688,277
June 26, 2026	40.21	41.59	41.59	41.67	39.75	2.26M
June 25, 2026	39.07	40.02	40.02	40.55	39	621,833
June 24, 2026	39.56	39.37	39.37	40.24	38.89	567,229
June 23, 2026	39.78	39.75	39.75	40.85	39.41	604,142
June 22, 2026	40	40.02	40.02	40.68	39.43	585,765
June 18, 2026	38.75	40.35	40.35	40.36	37.93	1.16M
June 17, 2026	38.33	38.75	38.75	39.5	38.18	891,924
June 16, 2026	37.15	38.45	38.45	38.59	36.29	949,861
June 15, 2026	38.75	36.7	36.7	39.03	36.12	1.21M
June 12, 2026	40.71	39.14	39.14	41.54	38.89	891,236
June 11, 2026	39.85	40.78	40.78	41.24	39.06	1.27M
June 10, 2026	38.7	39.75	39.75	40.57	38.1	1.33M
June 09, 2026	39.58	39.28	39.28	39.6	37.04	4.4M
June 08, 2026	43.8	42.96	42.96	44.39	42.46	565,829
June 05, 2026	44.92	43.57	43.57	45.02	43.27	510,633
June 04, 2026	44.47	44.9	44.9	45.74	44.32	819,174
June 03, 2026	41.75	44.53	44.53	44.87	41.59	2.19M
June 02, 2026	41.16	41.66	41.66	42	40.04	953,602
June 01, 2026	38.02	41.39	41.39	41.92	37.84	1.77M
May 29, 2026	38.66	37.41	37.41	39.1	37.16	1.24M
May 28, 2026	39.89	39.03	39.03	40.23	38.8	882,928
May 27, 2026	39.81	39.37	39.37	40.37	38.11	1.23M