NYSE:UTI | Historical Stock Price | UNIVERSAL TECHNICAL INSTITUTE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$3.12$6.68$14.32$30.71$65.832003-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$38.12$38.1230,200——
2004-12-30$38.95$38.9545,800——
2004-12-29$38.35$38.3526,100——
2004-12-28$38.86$38.8630,700——
2004-12-27$38.47$38.4724,900——
2004-12-23$39.15$39.1532,600——
2004-12-22$38.41$38.4127,900——
2004-12-21$38.30$38.3098,500——
2004-12-20$37.63$37.6394,500——
2004-12-17$37.60$37.60105,900——
2004-12-16$37.33$37.3396,200——
2004-12-15$38.05$38.05245,400——
2004-12-14$37.14$37.14148,500——
2004-12-13$36.99$36.99144,500——
2004-12-10$37.20$37.20181,000——
2004-12-09$37.95$37.9597,300——
2004-12-08$37.96$37.96138,700——
2004-12-07$36.68$36.68332,800——
2004-12-06$37.99$37.99103,300——
2004-12-03$37.35$37.35223,000——
2004-12-02$35.35$35.35300,200——
2004-12-01$33.60$33.6068,700——
2004-11-30$33.30$33.3093,700——
2004-11-29$33.60$33.6057,200——
2004-11-26$34.29$34.2910,300——
2004-11-24$34.05$34.0565,300——
2004-11-23$33.35$33.3559,000——
2004-11-22$33.87$33.8761,100——
2004-11-19$33.90$33.90146,200——
2004-11-18$36.00$36.0033,800——
2004-11-17$37.00$37.0080,900——
2004-11-16$37.25$37.2541,700——
2004-11-15$37.02$37.0240,700——
2004-11-12$37.30$37.3066,600——
2004-11-11$36.48$36.4894,900——
2004-11-10$35.40$35.4041,300——
2004-11-09$34.25$34.2584,700——
2004-11-08$34.00$34.00105,500——
2004-11-05$32.95$32.9523,400——
2004-11-04$32.55$32.5526,500——
2004-11-03$31.58$31.5842,400——
2004-11-02$32.02$32.0224,800——
2004-11-01$32.71$32.7118,400——
2004-10-29$32.81$32.8139,000——
2004-10-28$32.50$32.5044,900——
2004-10-27$32.99$32.99126,800——
2004-10-26$31.57$31.5755,300——
2004-10-25$30.20$30.2056,800——
2004-10-22$31.14$31.1443,000——
2004-10-21$31.15$31.15295,900——
2004-10-20$32.07$32.0733,500——
2004-10-19$31.30$31.3035,700——
2004-10-18$31.43$31.4395,600——
2004-10-15$31.22$31.2279,200——
2004-10-14$32.25$32.2574,100——
2004-10-13$31.93$31.9390,500——
2004-10-12$31.45$31.4542,600——
2004-10-11$31.23$31.2330,900——
2004-10-08$31.53$31.5369,100——
2004-10-07$31.14$31.1461,700——
2004-10-06$31.88$31.8853,600——
2004-10-05$32.15$32.1575,400——
2004-10-04$32.36$32.36232,400——
2004-10-01$32.94$32.94113,800——
2004-09-30$30.18$30.18173,300——
2004-09-29$29.94$29.9435,900——
2004-09-28$29.67$29.6750,200——
2004-09-27$29.62$29.6272,900——
2004-09-24$30.10$30.1085,500——
2004-09-23$29.75$29.7548,000——
2004-09-22$29.72$29.72111,500——
2004-09-21$29.55$29.5568,700——
2004-09-20$29.67$29.6780,600——
2004-09-17$30.32$30.32259,700——
2004-09-16$31.70$31.70220,100——
2004-09-15$32.53$32.53401,400——
2004-09-14$31.50$31.50254,600——
2004-09-13$31.43$31.43173,800——
2004-09-10$31.50$31.5071,400——
2004-09-09$31.62$31.62138,300——
2004-09-08$30.50$30.5098,400——
2004-09-07$30.79$30.7991,500——
2004-09-03$30.12$30.1284,500——
2004-09-02$30.00$30.00111,400——
2004-09-01$30.12$30.12396,400——
2004-08-31$27.38$27.3889,500——
2004-08-30$27.18$27.1878,800——
2004-08-27$27.02$27.0288,400——
2004-08-26$26.86$26.86105,600——
2004-08-25$26.29$26.2992,100——
2004-08-24$26.51$26.51112,100——
2004-08-23$26.25$26.25197,100——
2004-08-20$26.16$26.16183,800——
2004-08-19$25.14$25.14229,900——
2004-08-18$24.44$24.44459,600——
2004-08-17$25.40$25.40272,000——
2004-08-16$25.85$25.85662,400——
2004-08-13$27.38$27.38254,000——
2004-08-12$26.92$26.921,979,600——
2004-08-11$30.39$30.39193,000——
2004-08-10$31.00$31.00272,000——
2004-08-09$31.90$31.90179,400——
2004-08-06$30.31$30.3165,500——
2004-08-05$31.54$31.54174,900——
2004-08-04$31.75$31.75202,800——
2004-08-03$31.58$31.58378,300——
2004-08-02$31.75$31.75632,600——
2004-07-30$32.70$32.70114,400——
2004-07-29$33.40$33.40174,300——
2004-07-28$32.99$32.99195,600——
2004-07-27$35.15$35.1599,300——
2004-07-26$33.70$33.70213,800——
2004-07-23$34.92$34.92159,800——
2004-07-22$35.43$35.4374,200——
2004-07-21$35.81$35.81103,500——
2004-07-20$36.62$36.6246,800——
2004-07-19$36.50$36.5085,400——
2004-07-16$36.30$36.3066,700——
2004-07-15$37.00$37.0059,200——
2004-07-14$36.87$36.8775,300——
2004-07-13$37.31$37.31164,800——
2004-07-12$38.15$38.15133,100——
2004-07-09$39.00$39.0051,100——
2004-07-08$39.08$39.08103,900——
2004-07-07$39.20$39.20134,100——
2004-07-06$38.85$38.8593,100——
2004-07-02$39.11$39.11211,100——
2004-07-01$39.92$39.92161,800——
2004-06-30$39.97$39.97154,900——
2004-06-29$39.31$39.31518,600——
2004-06-28$40.50$40.50561,400——
2004-06-25$40.61$40.61780,600——
2004-06-24$39.82$39.82354,900——
2004-06-23$40.13$40.13302,400——
2004-06-22$42.49$42.4987,400——
2004-06-21$42.94$42.94343,700——
2004-06-18$44.76$44.76271,800——
2004-06-17$44.80$44.80194,100——
2004-06-16$44.17$44.17304,900——
2004-06-15$43.90$43.90432,200——
2004-06-14$42.42$42.42138,100——
2004-06-10$40.68$40.6855,600——
2004-06-09$40.86$40.8640,800——
2004-06-08$40.59$40.5930,100——
2004-06-07$41.23$41.2364,600——
2004-06-04$41.09$41.09147,700——
2004-06-03$40.00$40.00526,000——
2004-06-02$40.34$40.3452,200——
2004-06-01$40.58$40.5848,000——
2004-05-28$40.78$40.7863,500——
2004-05-27$40.96$40.9638,700——
2004-05-26$41.00$41.00120,700——
2004-05-25$40.90$40.90212,400——
2004-05-24$41.88$41.8896,200——
2004-05-21$42.57$42.5749,300——
2004-05-20$42.80$42.80132,300——
2004-05-19$43.83$43.8394,600——
2004-05-18$43.77$43.77103,800——
2004-05-17$45.72$45.7253,600——
2004-05-14$46.47$46.4791,300——
2004-05-13$47.24$47.2495,200——
2004-05-12$46.88$46.8884,300——
2004-05-11$46.20$46.2054,600——
2004-05-10$44.69$44.6983,400——
2004-05-07$45.99$45.9961,500——
2004-05-06$45.98$45.9897,700——
2004-05-05$46.20$46.20130,300——
2004-05-04$45.30$45.3056,700——
2004-05-03$45.00$45.00136,200——
2004-04-30$44.49$44.49201,200——
2004-04-29$45.15$45.15147,700——
2004-04-28$43.57$43.57403,600——
2004-04-27$41.50$41.501,828,700——
2004-04-26$40.15$40.15267,800——
2004-04-23$42.39$42.39114,500——
2004-04-22$41.10$41.1020,400——
2004-04-21$40.55$40.5567,400——
2004-04-20$39.70$39.70128,300——
2004-04-19$39.69$39.6945,600——
2004-04-16$39.99$39.9919,500——
2004-04-15$40.28$40.2827,200——
2004-04-14$40.74$40.7432,200——
2004-04-13$41.00$41.0052,200——
2004-04-12$41.49$41.4910,900——
2004-04-08$41.79$41.7910,800——
2004-04-07$41.85$41.8531,400——
2004-04-06$41.00$41.0038,500——
2004-04-05$41.10$41.10120,700——
2004-04-02$41.15$41.1544,800——
2004-04-01$40.38$40.3874,300——
2004-03-31$40.05$40.0563,100——
2004-03-30$39.75$39.7550,900——
2004-03-29$38.40$38.4028,500——
2004-03-26$37.80$37.8032,100——
2004-03-25$38.10$38.1017,900——
2004-03-24$36.92$36.9237,400——
2004-03-23$36.20$36.20137,300——
2004-03-22$35.40$35.4087,800——
2004-03-19$37.16$37.16107,700——
2004-03-18$39.25$39.2530,400——
2004-03-17$39.31$39.3113,600——
2004-03-16$39.00$39.0050,600——
2004-03-15$38.79$38.7953,600——
2004-03-12$38.67$38.6737,400——
2004-03-11$39.50$39.5086,000——
2004-03-10$42.30$42.30131,700——
2004-03-09$40.99$40.9963,000——
2004-03-08$40.07$40.0753,000——
2004-03-05$40.08$40.0832,200——
2004-03-04$40.02$40.0275,700——
2004-03-03$39.26$39.2669,200——
2004-03-02$38.10$38.109,600——
2004-03-01$38.00$38.00107,200——
2004-02-27$37.88$37.88209,400——
2004-02-26$37.60$37.60142,400——
2004-02-25$36.80$36.80232,700——
2004-02-24$37.02$37.0290,500——
2004-02-23$37.30$37.30113,200——
2004-02-20$37.44$37.4430,800——
2004-02-19$37.40$37.4066,500——
2004-02-18$37.45$37.4573,100——
2004-02-17$37.54$37.54161,800——
2004-02-13$37.50$37.50304,300——
2004-02-12$37.40$37.40395,800——
2004-02-11$32.90$32.90116,000——
2004-02-10$32.55$32.5558,300——
2004-02-09$32.00$32.0029,000——
2004-02-06$32.02$32.0233,400——
2004-02-05$32.05$32.0595,200——
2004-02-04$32.05$32.0532,500——
2004-02-03$32.07$32.07144,500——
2004-02-02$32.15$32.1599,900——
2004-01-30$32.10$32.10151,300——
2004-01-29$32.10$32.10123,400——
2004-01-28$31.45$31.45130,800——
2004-01-27$31.35$31.3556,900——
2004-01-26$33.81$33.8187,400——
2004-01-23$31.25$31.2529,800——
2004-01-22$30.11$30.1148,700——
2004-01-21$29.10$29.1071,800——
2004-01-20$29.10$29.1084,700——
2004-01-16$28.80$28.8093,700——
2004-01-15$28.95$28.9589,500——
2004-01-14$29.10$29.10101,500——
2004-01-13$29.70$29.70168,200——
2004-01-12$30.92$30.9265,000——
2004-01-09$31.34$31.34227,700——
2004-01-08$32.00$32.0030,100——
2004-01-07$31.77$31.7741,200——
2004-01-06$31.84$31.84122,100——
2004-01-05$30.20$30.2060,400——
2004-01-02$30.00$30.00232,800——