Universal Technical Institute, Inc. - UTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32	30.57	30.57	32	29.9	889,147
February 19, 2026	31.2	31.72	31.72	31.78	30.9	1.3M
February 18, 2026	31.1	31.2	31.2	32.1	30.75	1.09M
February 17, 2026	30.2	31.06	31.06	31.56	30	1.72M
February 13, 2026	28.49	30.35	30.35	30.66	28.49	1.34M
February 12, 2026	27.64	28.39	28.39	28.57	26.46	1.17M
February 11, 2026	27.25	27.15	27.15	27.49	26.28	898,302
February 10, 2026	26.25	27.08	27.08	27.25	26.13	663,587
February 09, 2026	25.34	26.3	26.3	26.41	25.14	621,143
February 06, 2026	25.25	25.52	25.52	26.3	25.05	765,200
February 05, 2026	27.03	24.75	24.75	29	24.52	1.83M
February 04, 2026	28.45	27.86	27.86	28.64	27.84	640,600
February 03, 2026	28.65	28.51	28.51	29.14	27.81	669,703
February 02, 2026	28	28.99	28.99	29.32	27.79	414,400
January 30, 2026	27.76	27.83	27.83	28.71	27.73	539,908
January 29, 2026	27.95	28.04	28.04	28.19	26.65	746,900
January 28, 2026	28	27.61	27.61	28.27	27.47	388,000
January 27, 2026	27.96	27.7	27.7	28.18	27.52	395,400
January 26, 2026	28.39	27.92	27.92	28.66	27.7	374,516
January 23, 2026	28.71	28.34	28.34	28.93	27.83	447,700
January 22, 2026	28.24	28.91	28.91	29.67	28.13	719,301
January 21, 2026	27.53	28.15	28.15	28.45	27.13	747,300
January 20, 2026	27.45	27.19	27.19	27.45	26.66	621,302
January 16, 2026	27.72	27.49	27.49	28.03	27.39	562,405
January 15, 2026	26.82	27.77	27.77	28.5	26.71	475,469
January 14, 2026	26.34	26.59	26.59	26.69	25.77	666,010
January 13, 2026	27.77	26.52	26.52	27.9	26.52	483,713
January 12, 2026	26.96	27.66	27.66	28.06	26.63	560,153
January 09, 2026	28.02	27.5	27.5	28.19	27.22	470,300
January 08, 2026	27.35	27.98	27.98	27.99	27.22	499,533
January 07, 2026	27.6	27.33	27.33	27.74	27.15	387,500
January 06, 2026	27.41	27.46	27.46	27.69	27.04	538,533
January 05, 2026	24.6	27.44	27.44	28.05	24.42	1.02M
January 02, 2026	26	24.84	24.84	26.31	24.81	828,703
December 31, 2025	26.55	26.13	26.13	26.55	26.11	422,200
December 30, 2025	27.09	26.62	26.62	27.24	26.57	626,500
December 29, 2025	27.16	27.16	27.16	27.3	26.9	472,244
December 26, 2025	27.22	27.3	27.3	27.36	26.72	348,716
December 24, 2025	26.92	27.26	27.26	27.43	26.85	191,800
December 23, 2025	26.81	27.1	27.1	27.17	26.8	548,322
December 22, 2025	26.44	26.81	26.81	27.05	25.97	533,235
December 19, 2025	26.54	26.29	26.29	26.88	26.1	907,945
December 18, 2025	26.45	26.56	26.56	26.98	25.82	688,000
December 17, 2025	25.87	26.33	26.33	26.78	25.79	871,900
December 16, 2025	26.06	25.91	25.91	26.81	25.79	1.02M
December 15, 2025	24.95	26.06	26.06	26.68	24.81	1.05M
December 12, 2025	25.12	24.84	24.84	25.3	24.57	820,318
December 11, 2025	24.52	24.99	24.99	25.01	24.44	717,279
December 10, 2025	24.33	24.7	24.7	25.11	24.02	759,627
December 09, 2025	24.44	24.46	24.46	25.15	24.37	731,800
December 08, 2025	25.5	24.55	24.55	25.51	24.41	1.18M
December 05, 2025	25.9	25.5	25.5	26.31	25.06	1.53M
December 04, 2025	26.46	26.08	26.08	26.46	25.73	897,321
December 03, 2025	24.18	25.01	25.01	25.06	23.83	1.11M
December 02, 2025	24.26	24.49	24.49	24.68	23.85	1.32M
December 01, 2025	22.85	23.9	23.9	24.31	22.53	1.22M
November 28, 2025	23.12	23.02	23.02	23.48	22.75	314,100
November 26, 2025	22.89	23.12	23.12	23.86	22.89	743,100
November 25, 2025	21.9	22.91	22.91	23.07	21.9	1.19M
November 24, 2025	22.72	21.77	21.77	22.8	21.29	1.61M

Universal Technical Institute, Inc. (UTI) NYSE