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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.91$3.56253,500——
2016-12-29$3.08$3.7797,700——
2016-12-28$3.03$3.7160,300——
2016-12-27$3.23$3.9655,300——
2016-12-23$3.07$3.7647,200——
2016-12-22$3.00$3.6749,200——
2016-12-21$3.13$3.8373,800——
2016-12-20$3.06$3.75154,500——
2016-12-19$3.33$4.0850,700——
2016-12-16$3.34$4.09120,400——
2016-12-15$3.23$3.9659,400——
2016-12-14$3.15$3.86166,400——
2016-12-13$3.17$3.88159,200——
2016-12-12$3.43$4.20158,100——
2016-12-09$3.55$4.35524,900——
2016-12-08$3.11$3.81659,400——
2016-12-07$3.25$3.98132,100——
2016-12-06$3.37$4.13186,600——
2016-12-05$3.07$3.76131,000——
2016-12-02$2.62$3.2148,100——
2016-12-01$2.67$3.2795,700——
2016-11-30$2.51$3.07100,300——
2016-11-29$2.42$2.96177,900——
2016-11-28$2.39$2.9347,900——
2016-11-25$2.42$2.9665,000——
2016-11-23$2.40$2.9421,000——
2016-11-22$2.38$2.9117,100——
2016-11-21$2.39$2.9348,100——
2016-11-18$2.39$2.9376,300——
2016-11-17$2.36$2.8970,000——
2016-11-16$2.36$2.8955,500——
2016-11-15$2.29$2.8037,600——
2016-11-14$2.33$2.85123,900——
2016-11-11$2.31$2.8377,000——
2016-11-10$2.24$2.74313,700——
2016-11-09$2.06$2.52410,900——
2016-11-08$1.66$2.0320,200——
2016-11-07$1.68$2.0624,100——
2016-11-04$1.63$2.0087,300——
2016-11-03$1.54$1.8917,200——
2016-11-02$1.52$1.8623,800——
2016-11-01$1.53$1.8739,000——
2016-10-31$1.52$1.8642,600——
2016-10-28$1.54$1.89172,200——
2016-10-27$1.57$1.9299,200——
2016-10-26$1.60$1.9640,200——
2016-10-25$1.55$1.9055,200——
2016-10-24$1.56$1.9190,300——
2016-10-21$1.53$1.87121,800——
2016-10-20$1.60$1.9628,500——
2016-10-19$1.61$1.9711,900——
2016-10-18$1.61$1.9736,700——
2016-10-17$1.56$1.9169,900——
2016-10-14$1.56$1.9132,200——
2016-10-13$1.55$1.9087,100——
2016-10-12$1.55$1.90172,100——
2016-10-11$1.58$1.93300,100——
2016-10-10$1.60$1.96137,200——
2016-10-07$1.60$1.96191,400——
2016-10-06$1.66$2.0385,700——
2016-10-05$1.70$2.08203,200——
2016-10-04$1.66$2.03144,100——
2016-10-03$1.72$2.112,738,400——
2016-09-30$1.78$2.18199,500——
2016-09-29$1.73$2.12251,300——
2016-09-28$1.61$1.97434,700——
2016-09-27$1.67$2.04802,200——
2016-09-26$1.56$1.91805,800——
2016-09-23$1.91$2.34141,100——
2016-09-22$2.06$2.5247,200——
2016-09-21$2.10$2.57143,200——
2016-09-20$2.20$2.6945,300——
2016-09-19$2.19$2.68181,900——
2016-09-16$2.08$2.55137,500——
2016-09-15$2.19$2.6812,600——
2016-09-14$2.30$2.8215,900——
2016-09-13$2.21$2.7121,100——
2016-09-12$2.37$2.9092,600——
2016-09-09$2.40$2.9436,300——
2016-09-08$2.38$2.9126,400——
2016-09-07$2.31$2.8314,100——
2016-09-06$2.36$2.8932,600——
2016-09-02$2.39$2.9320,400——
2016-09-01$2.28$2.7918,300——
2016-08-31$2.28$2.79111,900——
2016-08-30$2.41$2.9582,800——
2016-08-29$2.39$2.9329,300——
2016-08-26$2.36$2.8920,900——
2016-08-25$2.50$3.06124,000——
2016-08-24$2.48$3.0438,100——
2016-08-23$2.36$2.8928,200——
2016-08-22$2.48$3.0436,300——
2016-08-19$2.31$2.8349,100——
2016-08-18$2.40$2.9430,700——
2016-08-17$2.34$2.8730,500——
2016-08-16$2.28$2.7917,200——
2016-08-15$2.39$2.9338,200——
2016-08-12$2.16$2.6450,700——
2016-08-11$2.23$2.7338,300——
2016-08-10$2.29$2.8043,600——
2016-08-09$2.24$2.7463,700——
2016-08-08$2.26$2.7754,100——
2016-08-05$2.29$2.8091,900——
2016-08-04$2.66$3.2662,400——
2016-08-03$2.33$2.85102,400——
2016-08-02$2.41$2.9548,300——
2016-08-01$2.68$3.2883,000——
2016-07-29$2.37$2.9064,100——
2016-07-28$2.42$2.9633,000——
2016-07-27$2.39$2.9370,500——
2016-07-26$2.57$3.1548,200——
2016-07-25$2.58$3.1627,400——
2016-07-22$2.63$3.2219,000——
2016-07-21$2.71$3.3248,500——
2016-07-20$2.71$3.3231,800——
2016-07-19$2.53$3.1033,300——
2016-07-18$2.82$3.4588,800——
2016-07-15$2.62$3.2149,000——
2016-07-14$2.53$3.1052,600——
2016-07-13$2.44$2.9958,400——
2016-07-12$2.60$3.1857,200——
2016-07-11$2.54$3.1145,000——
2016-07-08$2.57$3.15143,000——
2016-07-07$2.37$2.90139,700——
2016-07-06$2.29$2.8084,500——
2016-07-05$2.33$2.8587,800——
2016-07-01$2.65$3.24143,800——
2016-06-30$2.26$2.77107,700——
2016-06-29$2.09$2.56143,200——
2016-06-28$2.21$2.7180,400——
2016-06-27$2.27$2.78181,900——
2016-06-24$2.47$3.021,848,300——
2016-06-23$2.71$3.32229,700——
2016-06-22$2.80$3.4379,300——
2016-06-21$2.96$3.62129,600——
2016-06-20$2.99$3.6680,800——
2016-06-17$3.02$3.70245,400——
2016-06-16$3.05$3.73107,600——
2016-06-15$3.16$3.8795,400——
2016-06-14$3.07$3.7671,000——
2016-06-13$3.26$3.9944,300——
2016-06-10$3.22$3.9495,600——
2016-06-09$3.26$3.9952,500——
2016-06-08$3.28$4.0246,700——
2016-06-07$3.12$3.82189,100——
2016-06-06$3.13$3.8392,300——
2016-06-03$3.03$3.71103,200——
2016-06-02$3.27$4.0032,500——
2016-06-01$3.24$3.9747,900——
2016-05-31$3.29$4.0359,300——
2016-05-27$3.26$3.9936,600——
2016-05-26$3.23$3.9652,500——
2016-05-25$3.52$4.3130,300——
2016-05-24$3.41$4.1855,800——
2016-05-23$3.17$3.8837,700——
2016-05-20$3.20$3.9272,700——
2016-05-19$3.04$3.72133,300——
2016-05-18$3.09$3.7845,200——
2016-05-17$3.16$3.87149,100——
2016-05-16$3.20$3.9289,900——
2016-05-13$3.24$3.9733,400——
2016-05-12$3.28$4.02169,000——
2016-05-11$3.22$3.9458,600——
2016-05-10$3.33$4.0841,700——
2016-05-09$3.31$4.0566,400——
2016-05-06$3.45$4.22138,200——
2016-05-05$3.41$4.1849,100——
2016-05-04$3.35$4.1058,000——
2016-05-03$3.44$4.2148,600——
2016-05-02$3.69$4.5271,000——
2016-04-29$3.95$4.8458,800——
2016-04-28$4.24$5.1952,400——
2016-04-27$4.35$5.3368,300——
2016-04-26$4.19$5.1367,500——
2016-04-25$4.04$4.9579,100——
2016-04-22$4.02$4.9234,400——
2016-04-21$4.06$4.9749,900——
2016-04-20$4.20$5.1458,600——
2016-04-19$4.12$5.0440,400——
2016-04-18$4.02$4.9239,400——
2016-04-15$4.09$5.0155,400——
2016-04-14$4.06$4.9746,100——
2016-04-13$4.05$4.9669,100——
2016-04-12$3.73$4.57110,200——
2016-04-11$3.87$4.7467,700——
2016-04-08$3.99$4.8988,900——
2016-04-07$3.82$4.68457,900——
2016-04-06$3.91$4.79108,300——
2016-04-05$4.02$4.9275,000——
2016-04-04$4.07$4.98113,600——
2016-04-01$4.38$5.3691,200——
2016-03-31$4.31$5.2857,000——
2016-03-30$4.17$5.1143,600——
2016-03-29$4.27$5.23105,500——
2016-03-28$4.05$4.9687,500——
2016-03-24$4.24$5.1991,000——
2016-03-23$4.40$5.3936,300——
2016-03-22$4.87$5.9632,600——
2016-03-21$5.00$6.1291,100——
2016-03-18$4.79$5.87145,500——
2016-03-17$4.76$5.8368,700——
2016-03-16$4.61$5.6223,700——
2016-03-15$4.47$5.4530,500——
2016-03-14$4.62$5.6359,100——
2016-03-11$4.66$5.6841,300——
2016-03-10$4.17$5.0837,300——
2016-03-09$4.31$5.2559,700——
2016-03-08$4.35$5.3042,700——
2016-03-07$4.59$5.6089,200——
2016-03-04$4.60$5.6181,500——
2016-03-03$4.37$5.3368,100——
2016-03-02$4.29$5.2372,400——
2016-03-01$3.92$4.7839,000——
2016-02-29$3.91$4.7734,400——
2016-02-26$3.91$4.7730,800——
2016-02-25$3.82$4.6622,800——
2016-02-24$3.90$4.7528,000——
2016-02-23$3.65$4.4540,500——
2016-02-22$3.66$4.4637,200——
2016-02-19$3.54$4.3281,600——
2016-02-18$3.84$4.6852,100——
2016-02-17$3.95$4.8260,800——
2016-02-16$3.66$4.4644,100——
2016-02-12$3.36$4.1061,700——
2016-02-11$3.38$4.1242,400——
2016-02-10$3.51$4.2848,000——
2016-02-09$3.34$4.0792,200——
2016-02-08$3.77$4.6076,600——
2016-02-05$3.89$4.7489,300——
2016-02-04$3.97$4.8451,800——
2016-02-03$4.09$4.9941,100——
2016-02-02$4.09$4.9970,200——
2016-02-01$4.01$4.8961,400——
2016-01-29$3.83$4.6785,600——
2016-01-28$3.62$4.4148,900——
2016-01-27$3.52$4.2946,400——
2016-01-26$3.57$4.3579,000——
2016-01-25$3.30$4.0238,400——
2016-01-22$3.48$4.2461,100——
2016-01-21$3.38$4.1277,000——
2016-01-20$3.17$3.86113,900——
2016-01-19$3.03$3.69107,800——
2016-01-15$3.16$3.85154,100——
2016-01-14$3.15$3.84122,800——
2016-01-13$2.89$3.52178,500——
2016-01-12$3.05$3.72337,700——
2016-01-11$3.28$4.00137,000——
2016-01-08$3.57$4.35771,700——
2016-01-07$3.35$4.08300,200——
2016-01-06$3.72$4.54283,700——
2016-01-05$4.01$4.89137,400——
2016-01-04$4.33$5.28159,800——