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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.04$11.09100,000——
2012-12-28$9.76$10.7848,900——
2012-12-27$9.81$10.8351,900——
2012-12-26$9.84$10.8767,100——
2012-12-24$9.82$10.8431,600——
2012-12-21$10.07$11.12401,900——
2012-12-20$9.98$11.02339,400——
2012-12-19$10.05$11.1076,900——
2012-12-18$9.96$11.00331,000——
2012-12-17$9.85$10.8877,300——
2012-12-14$9.73$10.7455,900——
2012-12-13$9.70$10.7156,200——
2012-12-12$9.77$10.79160,100——
2012-12-11$9.72$10.73187,300——
2012-12-10$9.67$10.68226,100——
2012-12-07$9.67$10.68188,300——
2012-12-06$9.63$10.6378,600——
2012-12-05$9.88$10.91483,300——
2012-12-04$9.92$10.84178,200——
2012-12-03$9.57$10.46279,200——
2012-11-30$9.47$10.35322,700——
2012-11-29$9.40$10.281,096,700——
2012-11-28$8.80$9.621,844,600——
2012-11-27$12.24$13.3892,100——
2012-11-26$12.35$13.5063,700——
2012-11-23$12.40$13.5632,600——
2012-11-21$12.30$13.4537,600——
2012-11-20$12.20$13.3488,000——
2012-11-19$12.25$13.3995,600——
2012-11-16$12.18$13.3173,700——
2012-11-15$12.22$13.3647,400——
2012-11-14$12.18$13.31114,900——
2012-11-13$12.23$13.3735,700——
2012-11-12$12.54$13.71184,200——
2012-11-09$12.70$13.8868,100——
2012-11-08$12.78$13.97107,900——
2012-11-07$12.83$14.03106,300——
2012-11-06$13.22$14.4541,400——
2012-11-05$13.01$14.2255,100——
2012-11-02$12.88$14.0891,300——
2012-11-01$12.82$14.0175,500——
2012-10-31$12.82$14.0129,900——
2012-10-26$12.82$14.0148,300——
2012-10-25$12.80$13.9931,700——
2012-10-24$12.98$14.1921,900——
2012-10-23$13.12$14.3441,700——
2012-10-22$13.30$14.5459,400——
2012-10-19$13.10$14.3293,200——
2012-10-18$12.94$14.1542,900——
2012-10-17$13.25$14.4888,500——
2012-10-16$13.82$15.1160,400——
2012-10-15$13.77$15.0546,400——
2012-10-12$13.44$14.6950,800——
2012-10-11$13.69$14.9727,100——
2012-10-10$13.40$14.6544,600——
2012-10-09$13.31$14.5566,100——
2012-10-08$13.47$14.7226,400——
2012-10-05$13.43$14.68111,000——
2012-10-04$13.60$14.8787,400——
2012-10-03$13.69$14.9778,100——
2012-10-02$13.64$14.9173,600——
2012-10-01$13.75$15.0363,100——
2012-09-28$13.70$14.9863,000——
2012-09-27$13.66$14.9380,800——
2012-09-26$13.48$14.7453,800——
2012-09-25$13.30$14.54133,400——
2012-09-24$13.26$14.50156,500——
2012-09-21$12.48$13.64127,600——
2012-09-20$12.64$13.8219,600——
2012-09-19$12.86$14.0646,700——
2012-09-18$13.12$14.2345,300——
2012-09-17$12.94$14.0430,300——
2012-09-14$13.22$14.3462,600——
2012-09-13$12.99$14.0972,500——
2012-09-12$12.94$14.0432,900——
2012-09-11$12.91$14.0140,200——
2012-09-10$12.65$13.7262,400——
2012-09-07$12.62$13.6953,800——
2012-09-06$12.40$13.4572,000——
2012-09-05$12.00$13.0244,700——
2012-09-04$11.79$12.7965,200——
2012-08-31$12.01$13.0361,500——
2012-08-30$11.87$12.8834,000——
2012-08-29$11.92$12.9367,700——
2012-08-28$11.80$12.8035,300——
2012-08-27$11.78$12.7830,600——
2012-08-24$11.87$12.8840,600——
2012-08-23$11.91$12.9245,800——
2012-08-22$12.13$13.1686,800——
2012-08-21$12.18$13.21215,300——
2012-08-20$11.78$12.7863,100——
2012-08-17$11.70$12.6986,800——
2012-08-16$11.68$12.6749,100——
2012-08-15$11.65$12.6447,400——
2012-08-14$11.43$12.4069,700——
2012-08-13$11.57$12.5538,500——
2012-08-10$11.69$12.6879,300——
2012-08-09$11.58$12.5664,600——
2012-08-08$11.75$12.7560,000——
2012-08-07$11.74$12.7497,800——
2012-08-06$11.71$12.7066,400——
2012-08-03$11.64$12.6399,100——
2012-08-02$11.31$12.2784,500——
2012-08-01$11.40$12.37100,000——
2012-07-31$11.49$12.4681,900——
2012-07-30$11.43$12.4058,200——
2012-07-27$11.39$12.36106,700——
2012-07-26$11.35$12.3190,400——
2012-07-25$11.74$12.7476,900——
2012-07-24$11.94$12.95140,600——
2012-07-23$12.11$13.14342,600——
2012-07-20$12.82$13.9152,400——
2012-07-19$12.95$14.0529,500——
2012-07-18$13.13$14.2443,400——
2012-07-17$12.97$14.0742,000——
2012-07-16$13.25$14.3730,200——
2012-07-13$13.46$14.6052,100——
2012-07-12$13.22$14.3455,700——
2012-07-11$13.25$14.3733,100——
2012-07-10$13.29$14.4264,800——
2012-07-09$13.36$14.49117,900——
2012-07-06$13.73$14.8922,300——
2012-07-05$13.94$15.1244,900——
2012-07-03$14.01$15.2035,700——
2012-07-02$13.81$14.9862,600——
2012-06-29$13.51$14.6698,600——
2012-06-28$13.10$14.2148,900——
2012-06-27$13.13$14.2450,400——
2012-06-26$13.04$14.1593,200——
2012-06-25$12.45$13.5192,800——
2012-06-22$12.67$13.74416,700——
2012-06-21$12.25$13.2944,500——
2012-06-20$12.62$13.6954,400——
2012-06-19$12.75$13.8379,700——
2012-06-18$12.07$13.0980,100——
2012-06-15$12.27$13.31138,700——
2012-06-14$12.15$13.1850,600——
2012-06-13$12.09$13.0197,000——
2012-06-12$12.14$13.0647,600——
2012-06-11$12.39$13.3366,800——
2012-06-08$12.94$13.9261,600——
2012-06-07$12.65$13.6170,400——
2012-06-06$12.53$13.4849,800——
2012-06-05$12.20$13.1337,600——
2012-06-04$12.16$13.0837,900——
2012-06-01$12.09$13.0157,700——
2012-05-31$12.19$13.1189,500——
2012-05-30$12.05$12.9639,300——
2012-05-29$12.45$13.3940,300——
2012-05-25$12.41$13.3562,000——
2012-05-24$12.13$13.0556,200——
2012-05-23$12.25$13.1853,000——
2012-05-22$12.09$13.01102,100——
2012-05-21$12.11$13.0368,500——
2012-05-18$11.96$12.8771,800——
2012-05-17$12.14$13.0667,100——
2012-05-16$12.08$13.0040,200——
2012-05-15$12.27$13.2074,000——
2012-05-14$12.03$12.94105,400——
2012-05-11$11.95$12.8675,000——
2012-05-10$12.02$12.9341,200——
2012-05-09$11.98$12.89100,000——
2012-05-08$12.22$13.1588,100——
2012-05-07$12.07$12.99168,000——
2012-05-04$11.81$12.71145,600——
2012-05-03$11.90$12.80132,600——
2012-05-02$11.93$12.8379,000——
2012-05-01$11.98$12.89108,600——
2012-04-30$12.00$12.9146,000——
2012-04-27$12.21$13.1467,000——
2012-04-26$12.16$13.0856,100——
2012-04-25$11.98$12.8959,900——
2012-04-24$11.99$12.9059,100——
2012-04-23$11.81$12.7177,600——
2012-04-20$11.99$12.9076,400——
2012-04-19$12.00$12.91179,800——
2012-04-18$12.08$13.00149,100——
2012-04-17$12.16$13.08176,100——
2012-04-16$11.86$12.7669,500——
2012-04-13$11.99$12.9069,500——
2012-04-12$12.42$13.3659,300——
2012-04-11$12.36$13.30111,100——
2012-04-10$12.20$13.13110,200——
2012-04-09$12.19$13.1177,900——
2012-04-05$12.70$13.66114,400——
2012-04-04$12.82$13.7978,500——
2012-04-03$13.14$14.1450,000——
2012-04-02$13.55$14.58104,100——
2012-03-30$13.19$14.19100,900——
2012-03-29$13.35$14.3665,600——
2012-03-28$13.46$14.4884,300——
2012-03-27$13.42$14.4447,200——
2012-03-26$13.66$14.7070,800——
2012-03-23$13.36$14.3762,700——
2012-03-22$13.45$14.4757,700——
2012-03-21$13.41$14.4347,700——
2012-03-20$13.39$14.4154,000——
2012-03-19$13.66$14.7066,400——
2012-03-16$13.40$14.42149,700——
2012-03-15$13.29$14.30118,900——
2012-03-14$13.10$14.0939,800——
2012-03-13$13.29$14.30106,200——
2012-03-12$13.28$14.1863,700——
2012-03-09$13.42$14.3375,200——
2012-03-08$12.98$13.8646,100——
2012-03-07$12.68$13.5480,400——
2012-03-06$12.71$13.5793,700——
2012-03-05$12.75$13.6194,600——
2012-03-02$12.68$13.54114,500——
2012-03-01$12.99$13.8772,000——
2012-02-29$12.99$13.8798,100——
2012-02-28$12.98$13.8681,000——
2012-02-27$13.37$14.2839,200——
2012-02-24$13.67$14.6056,800——
2012-02-23$13.77$14.7068,200——
2012-02-22$13.58$14.5055,500——
2012-02-21$13.59$14.5155,800——
2012-02-17$13.73$14.6652,700——
2012-02-16$13.41$14.3296,300——
2012-02-15$13.37$14.28130,600——
2012-02-14$13.42$14.3385,200——
2012-02-13$13.76$14.6998,000——
2012-02-10$13.28$14.1874,800——
2012-02-09$13.46$14.3783,000——
2012-02-08$13.61$14.5391,700——
2012-02-07$13.65$14.5777,300——
2012-02-06$13.67$14.60122,300——
2012-02-03$13.81$14.75176,900——
2012-02-02$14.39$15.36136,500——
2012-02-01$14.38$15.35215,300——
2012-01-31$13.95$14.90197,300——
2012-01-30$14.07$15.0278,600——
2012-01-27$14.61$15.6077,900——
2012-01-26$14.40$15.3870,000——
2012-01-25$14.67$15.66118,600——
2012-01-24$14.43$15.4190,900——
2012-01-23$14.08$15.03100,600——
2012-01-20$14.19$15.15130,700——
2012-01-19$13.92$14.86170,400——
2012-01-18$13.34$14.24167,800——
2012-01-17$13.54$14.46111,100——
2012-01-13$13.55$14.47208,300——
2012-01-12$13.80$14.7367,600——
2012-01-11$13.59$14.5189,800——
2012-01-10$13.50$14.4199,900——
2012-01-09$13.15$14.04146,200——
2012-01-06$13.05$13.9398,000——
2012-01-05$12.90$13.7782,800——
2012-01-04$12.75$13.6190,000——
2012-01-03$13.18$14.07135,800——