Universal Technical Institute Stock Price History
NYSE: UTIReal EstateOther Consumer ServicesUSD
20.64+0.33 (+1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UTI price history at a glance
The price history for Universal Technical Institute (UTI) on this page begins on December 15, 2003, when the stock closed at $27.60; it most recently closed at $20.64 on October 5, 2026. The highest price in this record is $51.34, reached on July 6, 2026; the latest close is 59.8% below that peak. Across the 22 complete calendar years in the table, UTI finished higher in 10 and lower in 12. Its best year was 2024 (+109.3%) and its worst was 2015 (-52.5%).
Over roughly 23 years the share price changed -25.2%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, UTI has lost 31.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $51.34
- Date of high
- Jul 6, 2026
- Low since 2003
- $1.42
- Date of low
- Oct 10, 2016
- 52-week high
- $51.34
- 52-week low
- $18.02
- IPO year
- 2003
- Last close
- $20.64
UTI returns
1 week
+6.50%
1 month
-3.05%
3 months
-57.40%
6 months
-41.99%
Year to date
-21.01%
1 year
-31.86%
3 years
+146.30%
5 years
+206.69%
UTI price return, excluding dividends.
UTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.64 | -16.91% |
| 2025 | 24.84 | -5.19% |
| 2024 | 26.20 | +109.27% |
| 2023 | 12.52 | +86.31% |
| 2022 | 6.72 | -14.07% |
| 2021 | 7.82 | +21.05% |
| 2020 | 6.46 | -13.75% |
| 2019 | 7.49 | +98.15% |
| 2018 | 3.78 | +57.50% |
| 2017 | 2.40 | -17.53% |
| 2016 | 2.91 | -37.55% |
| 2015 | 4.66 | -52.55% |
| 2014 | 9.82 | -27.79% |
| 2013 | 13.60 | +23.97% |
| 2012 | 10.97 | -14.16% |
| 2011 | 12.78 | -41.96% |
| 2010 | 22.02 | +9.01% |
| 2009 | 20.20 | +23.77% |
| 2008 | 16.32 | +0.12% |
| 2007 | 16.30 | -26.61% |
| 2006 | 22.21 | -28.22% |
| 2005 | 30.94 | -18.84% |
| 2004 | 38.12 | +27.07% |
| 2003* | 30.00 | +8.70% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
UTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.53 | 21.07 | 20.28 | 20.64 | +1.62% | |
| 19.80 | 20.37 | 19.67 | 20.31 | +2.11% | |
| 19.49 | 20.05 | 19.30 | 19.89 | +1.12% | |
| 19.28 | 19.71 | 19.04 | 19.67 | +2.61% | |
| 19.32 | 19.84 | 18.60 | 19.17 | -1.08% | |
| 19.32 | 20.01 | 19.02 | 19.38 | +1.84% | |
| 19.11 | 19.75 | 18.84 | 19.03 | +1.93% | |
| 18.61 | 18.87 | 18.16 | 18.67 | +0.21% | |
| 18.34 | 19.18 | 18.02 | 18.63 | +0.87% | |
| 20.21 | 20.21 | 18.46 | 18.47 | -9.01% | |
| 20.68 | 20.80 | 20.02 | 20.30 | -1.79% | |
| 20.43 | 20.97 | 20.33 | 20.67 | +1.22% | |
| 20.32 | 20.66 | 19.81 | 20.42 | +0.05% | |
| 21.37 | 21.37 | 20.23 | 20.41 | -1.50% | |
| 20.34 | 20.77 | 19.57 | 20.72 | -3.49% | |
| 20.89 | 21.70 | 20.50 | 21.47 | +3.12% | |
| 21.13 | 21.33 | 20.62 | 20.82 | -0.29% | |
| 20.65 | 21.19 | 20.34 | 20.88 | +1.61% | |
| 20.16 | 20.64 | 19.68 | 20.55 | +1.08% | |
| 20.03 | 20.85 | 19.52 | 20.33 | +0.10% | |
| 20.69 | 21.02 | 20.18 | 20.31 | -1.41% | |
| 21.25 | 21.64 | 20.48 | 20.60 | -3.24% | |
| 21.50 | 21.97 | 20.83 | 21.29 | -1.39% | |
| 22.16 | 22.63 | 21.53 | 21.59 | -2.75% | |
| 21.23 | 22.38 | 21.23 | 22.20 | +2.78% | |
| 20.80 | 22.16 | 20.33 | 21.60 | +3.25% | |
| 20.91 | 22.66 | 20.50 | 20.92 | +0.34% | |
| 21.01 | 21.64 | 20.70 | 20.85 | -1.33% | |
| 21.41 | 21.72 | 20.74 | 21.13 | -0.84% | |
| 21.78 | 22.49 | 20.85 | 21.31 | -1.43% | |
| 22.00 | 22.30 | 21.60 | 21.62 | -2.26% | |
| 22.17 | 23.15 | 21.93 | 22.12 | -1.73% | |
| 22.14 | 23.10 | 21.68 | 22.51 | +2.23% | |
| 22.19 | 22.87 | 21.94 | 22.02 | -1.48% | |
| 22.90 | 23.39 | 22.18 | 22.35 | -2.49% | |
| 24.14 | 24.35 | 22.14 | 22.92 | -5.68% | |
| 25.16 | 25.47 | 23.90 | 24.30 | -2.92% | |
| 26.26 | 26.53 | 24.84 | 25.03 | -4.28% | |
| 25.24 | 26.16 | 25.13 | 26.15 | +3.98% | |
| 25.64 | 25.82 | 24.76 | 25.15 | -2.67% | |
| 26.56 | 27.09 | 25.82 | 25.84 | +0.78% | |
| 25.70 | 26.58 | 25.36 | 25.64 | +0.59% | |
| 26.71 | 27.19 | 25.27 | 25.49 | -4.60% | |
| 28.58 | 28.76 | 26.31 | 26.72 | -7.70% | |
| 28.00 | 30.00 | 27.73 | 28.95 | +3.88% | |
| 31.05 | 31.87 | 26.59 | 27.87 | -34.22% | |
| 42.93 | 43.61 | 41.47 | 42.37 | +0.33% | |
| 41.21 | 42.56 | 41.21 | 42.23 | +2.20% | |
| 39.04 | 41.36 | 38.52 | 41.32 | +5.11% | |
| 40.16 | 40.79 | 39.04 | 39.31 | -1.87% | |
| 41.39 | 41.61 | 39.41 | 40.06 | -2.39% | |
| 39.21 | 41.54 | 39.06 | 41.04 | +4.96% | |
| 38.67 | 39.46 | 37.83 | 39.10 | +1.72% | |
| 37.99 | 38.66 | 36.89 | 38.44 | +1.75% | |
| 38.74 | 39.55 | 37.08 | 37.78 | -2.30% | |
| 35.61 | 38.80 | 34.97 | 38.67 | +7.45% | |
| 37.05 | 37.18 | 34.89 | 35.99 | -3.56% | |
| 37.67 | 38.28 | 36.57 | 37.32 | -1.56% | |
| 40.68 | 40.99 | 37.90 | 37.91 | -5.95% | |
| 39.76 | 40.78 | 38.02 | 40.31 | -0.64% | |
| 40.11 | 41.95 | 39.46 | 40.57 | +0.60% | |
| 46.65 | 46.88 | 39.92 | 40.33 | -13.55% | |
| 47.33 | 49.61 | 46.24 | 46.65 | -2.91% | |
| 47.82 | 48.94 | 47.27 | 48.05 | -0.83% | |
| 48.79 | 49.17 | 46.94 | 48.45 | -0.57% | |
| 49.63 | 50.47 | 48.63 | 48.73 | -1.42% | |
| 51.25 | 51.34 | 48.96 | 49.43 | -3.46% | |
| 50.58 | 51.25 | 49.25 | 51.20 | +2.54% | |
| 48.90 | 50.39 | 48.23 | 49.93 | +3.50% | |
| 47.01 | 48.31 | 45.93 | 48.24 | +2.59% | |
| 42.42 | 47.21 | 42.42 | 47.02 | +9.94% | |
| 41.12 | 43.42 | 40.67 | 42.77 | +3.43% | |
| 42.12 | 42.12 | 40.46 | 41.35 | -0.58% | |
| 40.21 | 41.67 | 39.75 | 41.59 | +3.92% | |
| 39.07 | 40.55 | 39.00 | 40.02 | +1.65% | |
| 39.56 | 40.24 | 38.89 | 39.37 | -0.96% | |
| 39.78 | 40.85 | 39.41 | 39.75 | -0.67% | |
| 40.00 | 40.68 | 39.43 | 40.02 | -0.82% | |
| 38.75 | 40.36 | 37.93 | 40.35 | +4.13% | |
| 38.33 | 39.50 | 38.18 | 38.75 | +0.78% | |
| 37.15 | 38.59 | 36.29 | 38.45 | +4.77% | |
| 38.75 | 39.04 | 36.12 | 36.70 | -6.23% | |
| 40.71 | 41.54 | 38.89 | 39.14 | -4.02% | |
| 39.85 | 41.24 | 39.06 | 40.78 | +2.59% | |
| 38.70 | 40.57 | 38.10 | 39.75 | +1.20% | |
| 39.58 | 39.60 | 37.04 | 39.28 | -8.57% | |
| 43.80 | 44.39 | 42.46 | 42.96 | -1.40% | |
| 44.92 | 45.02 | 43.27 | 43.57 | -2.96% | |
| 44.47 | 45.74 | 44.32 | 44.90 | +0.83% | |
| 41.75 | 44.87 | 41.59 | 44.53 | +6.89% | |
| 41.16 | 42.00 | 40.04 | 41.66 | +0.65% | |
| 38.02 | 41.92 | 37.84 | 41.39 | +10.64% | |
| 38.66 | 39.10 | 37.16 | 37.41 | -4.15% | |
| 39.89 | 40.23 | 38.80 | 39.03 | -0.94% | |
| 39.81 | 40.37 | 38.11 | 39.40 | -1.43% | |
| 39.85 | 41.37 | 38.46 | 39.97 | -0.22% | |
| 39.54 | 41.42 | 38.91 | 40.06 | +9.45% | |
| 36.52 | 36.80 | 35.72 | 36.60 | -1.29% | |
| 35.97 | 37.29 | 35.70 | 37.08 | +2.77% | |
| 38.76 | 39.02 | 36.02 | 36.08 | -7.63% | |
| 39.59 | 40.45 | 39.03 | 39.06 | -1.26% | |
| 41.22 | 41.40 | 39.30 | 39.56 | -4.67% | |
| 39.82 | 41.53 | 39.23 | 41.50 | +4.40% | |
| 37.58 | 40.32 | 36.59 | 39.75 | +5.52% | |
| 36.62 | 38.00 | 36.40 | 37.67 | +2.50% | |
| 35.70 | 37.34 | 35.41 | 36.75 | +2.83% | |
| 35.67 | 35.87 | 34.33 | 35.74 | +0.70% | |
| 35.00 | 35.54 | 31.42 | 35.49 | -3.98% | |
| 38.70 | 38.87 | 36.26 | 36.96 | -4.30% | |
| 37.25 | 38.67 | 36.75 | 38.62 | +4.18% | |
| 36.76 | 37.79 | 36.23 | 37.07 | +0.49% | |
| 38.06 | 38.54 | 36.87 | 36.89 | -1.71% | |
| 36.14 | 38.16 | 36.14 | 37.53 | +4.02% | |
| 35.45 | 36.85 | 35.36 | 36.08 | +1.52% | |
| 36.31 | 36.69 | 35.53 | 35.54 | -1.77% | |
| 35.39 | 36.18 | 35.02 | 36.18 | +1.94% | |
| 36.42 | 37.48 | 35.20 | 35.49 | -2.31% | |
| 37.80 | 38.19 | 36.16 | 36.33 | -4.04% | |
| 37.25 | 37.89 | 37.01 | 37.86 | +2.35% | |
| 38.31 | 38.69 | 36.96 | 36.99 | -2.99% | |
| 38.27 | 38.65 | 37.78 | 38.13 | -0.31% | |
| 37.32 | 38.98 | 37.19 | 38.25 | +1.78% | |
| 35.78 | 37.73 | 35.58 | 37.58 | +6.19% | |
| 35.34 | 35.96 | 35.28 | 35.39 | +0.51% | |
| 35.16 | 35.51 | 34.48 | 35.21 | -0.28% | |
| 35.48 | 35.98 | 35.07 | 35.31 | -0.76% | |
| 35.20 | 35.73 | 34.56 | 35.58 | +0.71% | |
| 35.60 | 35.82 | 34.69 | 35.33 | -0.53% | |
| 37.18 | 37.49 | 34.79 | 35.52 | -2.12% | |
| 36.98 | 37.28 | 35.97 | 36.29 | -1.84% | |
| 36.67 | 37.40 | 36.63 | 36.97 | +1.15% | |
| 36.40 | 37.41 | 36.15 | 36.55 | -0.84% | |
| 36.10 | 37.44 | 36.00 | 36.86 | +2.11% | |
| 37.34 | 37.48 | 35.29 | 36.10 | -2.46% | |
| 37.43 | 37.69 | 36.44 | 37.01 | -0.48% | |
| 37.51 | 38.11 | 37.11 | 37.19 | -2.03% | |
| 39.36 | 40.00 | 37.90 | 37.96 | -4.29% | |
| 39.41 | 40.41 | 39.00 | 39.66 | +1.41% | |
| 37.68 | 39.27 | 36.65 | 39.11 | +2.81% | |
| 35.97 | 38.17 | 35.83 | 38.04 | +7.64% | |
| 37.06 | 37.16 | 35.16 | 35.34 | -5.31% | |
| 35.64 | 37.65 | 35.42 | 37.32 | +3.72% | |
| 37.33 | 37.80 | 35.97 | 35.98 | -3.87% | |
| 35.97 | 37.57 | 35.97 | 37.43 | +3.71% | |
| 36.17 | 36.51 | 35.87 | 36.09 | +0.25% | |
| 35.67 | 36.49 | 35.53 | 36.00 | +2.01% | |
| 34.13 | 35.86 | 33.84 | 35.29 | +2.65% | |
| 33.95 | 34.93 | 33.63 | 34.38 | +0.29% | |
| 34.91 | 35.23 | 34.02 | 34.28 | -2.53% | |
| 34.16 | 35.33 | 33.67 | 35.17 | +0.51% | |
| 34.54 | 35.72 | 34.33 | 34.99 | -0.23% | |
| 35.22 | 35.58 | 34.30 | 35.07 | -2.09% | |
| 37.87 | 38.02 | 35.80 | 35.82 | -4.48% | |
| 36.28 | 37.68 | 35.90 | 37.50 | +0.27% | |
| 36.20 | 37.57 | 36.08 | 37.40 | +3.31% | |
| 34.55 | 36.64 | 34.40 | 36.20 | +5.23% | |
| 35.30 | 35.30 | 34.25 | 34.40 | -1.38% | |
| 34.50 | 35.00 | 33.84 | 34.88 | +0.55% | |
| 32.16 | 35.15 | 32.16 | 34.69 | +7.87% | |
| 30.56 | 32.36 | 30.16 | 32.16 | +5.20% | |
| 32.00 | 32.00 | 29.90 | 30.57 | -3.63% | |
| 31.20 | 31.78 | 30.90 | 31.72 | +1.67% | |
| 31.10 | 32.10 | 30.75 | 31.20 | +0.45% | |
| 30.20 | 31.56 | 30.00 | 31.06 | +2.34% | |
| 28.49 | 30.66 | 28.49 | 30.35 | +6.90% | |
| 27.64 | 28.57 | 26.46 | 28.39 | +4.57% | |
| 27.25 | 27.49 | 26.28 | 27.15 | +0.26% | |
| 26.25 | 27.25 | 26.13 | 27.08 | +2.97% | |
| 25.34 | 26.41 | 25.14 | 26.30 | +3.06% | |
| 25.25 | 26.30 | 25.05 | 25.52 | +3.11% | |
| 27.03 | 29.00 | 24.52 | 24.75 | -11.16% | |
| 28.45 | 28.64 | 27.84 | 27.86 | -2.28% | |
| 28.65 | 29.14 | 27.81 | 28.51 | -1.66% | |
| 28.00 | 29.32 | 27.79 | 28.99 | +4.17% | |
| 27.76 | 28.71 | 27.73 | 27.83 | -0.75% | |
| 27.95 | 28.19 | 26.65 | 28.04 | +1.56% | |
| 28.00 | 28.27 | 27.47 | 27.61 | -0.32% | |
| 27.96 | 28.18 | 27.52 | 27.70 | -0.79% | |
| 28.39 | 28.66 | 27.70 | 27.92 | -1.48% | |
| 28.71 | 28.93 | 27.83 | 28.34 | -1.97% | |
| 28.24 | 29.67 | 28.13 | 28.91 | +2.70% | |
| 27.53 | 28.45 | 27.13 | 28.15 | +3.53% | |
| 27.45 | 27.45 | 26.66 | 27.19 | -1.09% | |
| 27.72 | 28.03 | 27.39 | 27.49 | -1.01% | |
| 26.82 | 28.50 | 26.71 | 27.77 | +4.44% | |
| 26.34 | 26.69 | 25.77 | 26.59 | +0.26% | |
| 27.77 | 27.90 | 26.52 | 26.52 | -4.12% | |
| 26.96 | 28.06 | 26.63 | 27.66 | +0.58% | |
| 28.02 | 28.19 | 27.22 | 27.50 | -1.72% | |
| 27.35 | 27.99 | 27.22 | 27.98 | +2.38% | |
| 27.60 | 27.74 | 27.15 | 27.33 | -0.47% | |
| 27.41 | 27.69 | 27.04 | 27.46 | +0.07% | |
| 24.60 | 28.05 | 24.42 | 27.44 | +10.47% | |
| 26.00 | 26.31 | 24.81 | 24.84 | -4.94% | |
| 26.55 | 26.55 | 26.11 | 26.13 | -1.84% | |
| 27.09 | 27.24 | 26.57 | 26.62 | -1.99% | |
| 27.16 | 27.30 | 26.90 | 27.16 | -0.51% | |
| 27.22 | 27.35 | 26.70 | 27.30 | +0.15% | |
| 26.92 | 27.43 | 26.85 | 27.26 | +0.59% | |
| 26.81 | 27.17 | 26.80 | 27.10 | +1.08% | |
| 26.44 | 27.05 | 25.97 | 26.81 | +1.98% | |
| 26.54 | 26.88 | 26.10 | 26.29 | -1.02% | |
| 26.45 | 26.98 | 25.82 | 26.56 | +0.87% | |
| 25.87 | 26.78 | 25.79 | 26.33 | +1.62% | |
| 26.06 | 26.81 | 25.79 | 25.91 | -0.58% | |
| 24.95 | 26.68 | 24.81 | 26.06 | +4.91% | |
| 25.12 | 25.30 | 24.57 | 24.84 | -0.60% | |
| 24.52 | 25.01 | 24.44 | 24.99 | +1.17% | |
| 24.33 | 25.11 | 24.02 | 24.70 | +0.98% | |
| 24.44 | 25.15 | 24.37 | 24.46 | -0.37% | |
| 25.50 | 25.51 | 24.41 | 24.55 | -3.73% | |
| 25.90 | 26.31 | 25.06 | 25.50 | -2.22% | |
| 26.46 | 26.53 | 25.72 | 26.08 | +4.28% | |
| 24.18 | 25.06 | 23.83 | 25.01 | +2.12% | |
| 24.26 | 24.68 | 23.85 | 24.49 | +2.47% | |
| 22.85 | 24.31 | 22.53 | 23.90 | +3.82% | |
| 23.12 | 23.48 | 22.75 | 23.02 | -0.43% | |
| 22.89 | 23.86 | 22.89 | 23.12 | +0.92% | |
| 21.90 | 23.07 | 21.90 | 22.91 | +5.24% | |
| 22.72 | 22.80 | 21.29 | 21.77 | -3.93% | |
| 23.34 | 23.74 | 22.27 | 22.66 | -3.41% | |
| 27.98 | 28.81 | 23.42 | 23.46 | -20.45% | |
| 28.85 | 29.67 | 28.72 | 29.49 | +1.87% | |
| 28.28 | 29.01 | 28.21 | 28.95 | +2.22% | |
| 29.33 | 29.47 | 28.31 | 28.32 | -3.84% | |
| 29.12 | 29.76 | 28.88 | 29.45 | +0.24% | |
| 29.83 | 30.17 | 29.21 | 29.38 | -1.97% | |
| 29.75 | 30.18 | 29.42 | 29.97 | +0.60% | |
| 29.50 | 29.98 | 29.42 | 29.79 | +0.47% | |
| 28.50 | 30.01 | 28.50 | 29.65 | +4.73% | |
| 28.00 | 28.66 | 27.95 | 28.31 | +0.35% | |
| 28.11 | 28.76 | 27.63 | 28.21 | +0.36% | |
| 28.57 | 28.74 | 27.71 | 28.11 | -0.14% | |
| 28.19 | 28.54 | 27.71 | 28.15 | -1.12% | |
| 29.74 | 29.76 | 27.89 | 28.47 | -4.21% | |
| 32.72 | 32.72 | 29.66 | 29.72 | -9.39% | |
| 32.66 | 33.18 | 32.55 | 32.80 | +0.55% | |
| 33.78 | 34.06 | 32.14 | 32.62 | -4.31% | |
| 34.02 | 34.53 | 33.57 | 34.09 | +0.21% | |
| 34.60 | 34.83 | 33.76 | 34.02 | -1.36% | |
| 34.10 | 35.00 | 34.00 | 34.49 | +1.59% | |
| 33.00 | 34.13 | 32.96 | 33.95 | +3.51% | |
| 33.50 | 33.62 | 32.32 | 32.80 | -0.55% | |
| 31.44 | 33.00 | 31.17 | 32.98 | +4.86% | |
| 31.11 | 31.65 | 30.54 | 31.45 | +2.28% | |
| 30.43 | 31.23 | 30.00 | 30.75 | +0.72% | |
| 32.00 | 32.00 | 30.47 | 30.53 | -4.29% | |
| 31.68 | 32.06 | 31.33 | 31.90 | +0.82% | |
| 30.09 | 31.69 | 29.92 | 31.64 | +4.25% | |
| 30.10 | 30.43 | 29.87 | 30.35 | +1.57% | |
| 30.34 | 30.69 | 29.80 | 29.88 | -1.35% | |
| 30.19 | 30.49 | 30.08 | 30.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UTI chart for longer ranges.