Skip to main content
UTI logo

Universal Technical Institute, Inc.

UTINYSEConsumer StaplesEducation & Training Services

$21.99Today:- (-)1Y −36.20%

As of Oct 26, 2026 close

Market cap
$1.23B
P/E (TTM)
35.87
Forward P/E
64.82
Dividend yield
-
52-week range
$18.02$51.34
Volume (live)
-
Avg. volume (3M)
1.59M

Universal Technical Institute (UTI) Historical Stock Prices

Analyze Universal Technical Institute (UTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Universal Technical Institute (UTI) Interactive Price Chart

Interactive historical price chart showing Universal Technical Institute stock price movements and trends across multiple time periods.

Loading chart...

UTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202622.1822.3821.4821.9921.991.03M
Oct 23, 202621.5822.0621.3521.8521.85989.35K
Oct 22, 202620.8021.7120.1421.6621.661.50M
Oct 21, 202620.5020.8920.1620.8020.801.01M
Oct 20, 202620.9121.4320.4820.5920.591.32M
Oct 19, 202620.6320.9620.3720.8120.811.14M
Oct 16, 202620.5020.6420.1220.5820.58864.01K
Oct 15, 202620.6721.3920.4020.5020.501.28M
Oct 14, 202620.3020.6019.8120.3120.311.97M
Oct 13, 202620.8221.0920.5820.6620.661.06M
Oct 12, 202620.6921.2320.4120.8620.86950.97K
Oct 9, 202620.5321.0720.2820.6420.64940.07K
Oct 8, 202619.8020.3819.6720.3120.311.34M
Oct 7, 202619.4920.0519.3019.8919.891.29M
Oct 6, 202619.2819.7119.0419.6719.67935.83K
Oct 5, 202619.3219.8418.6019.1719.171.41M
Oct 2, 202619.3220.0119.0219.3819.381.38M
Oct 1, 202619.1119.7518.8419.0319.031.58M
Sep 30, 202618.6118.8718.1618.6718.671.36M
Sep 29, 202618.3419.1818.0218.6318.632.17M
Sep 28, 202620.2120.2118.4618.4718.472.57M
Sep 25, 202620.6820.8020.0220.3020.301.72M
Sep 24, 202620.4320.9720.3320.6720.671.21M
Sep 23, 202620.3220.6619.8120.4220.421.98M
Sep 22, 202621.3721.3720.2320.4120.413.03M
Sep 21, 202620.3420.7719.5720.7220.724.47M
Sep 18, 202620.8921.7020.5021.4721.472.05M
Sep 17, 202621.1321.3320.6220.8220.821.28M
Sep 16, 202620.6521.1920.3420.8820.882.02M
Sep 15, 202620.1620.6419.6820.5520.551.94M
Sep 14, 202620.0320.8519.5220.3320.332.19M
Sep 11, 202620.6921.0220.1820.3120.311.90M
Sep 10, 202621.2521.6420.4820.6020.601.11M
Sep 9, 202621.5021.9720.8321.2921.291.32M
Sep 8, 202622.1622.6321.5321.5921.591.55M
Sep 4, 202621.2322.3821.2322.2022.201.46M
Sep 3, 202620.8022.1620.3421.6021.601.68M
Sep 2, 202620.9122.6620.5020.9220.921.30M
Sep 1, 202621.0121.6420.7020.8520.851.20M
Aug 31, 202621.4121.7220.7421.1321.131.74M
Aug 28, 202621.7822.4920.8521.3121.311.72M
Aug 27, 202622.0022.3021.6021.6221.621.80M
Aug 26, 202622.1723.1521.9322.1222.121.47M
Aug 25, 202622.1423.1021.6822.5122.511.66M
Aug 24, 202622.1922.8721.9322.0222.022.51M
Aug 21, 202622.9023.3922.1822.3522.351.97M
Aug 20, 202624.1424.3622.1422.9222.922.92M
Aug 19, 202625.1625.4723.9024.3024.301.49M
Aug 18, 202626.2626.5324.8425.0325.031.06M
Aug 17, 202625.2426.1625.1326.1526.151.50M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.