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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.46$7.91139,600——
2020-12-30$6.69$8.1984,000——
2020-12-29$6.54$8.01115,200——
2020-12-28$6.75$8.27116,300——
2020-12-24$6.38$7.8129,100——
2020-12-23$6.47$7.9241,900——
2020-12-22$6.29$7.7053,200——
2020-12-21$6.25$7.6558,100——
2020-12-18$6.42$7.86278,600——
2020-12-17$6.35$7.78137,500——
2020-12-16$6.17$7.56111,000——
2020-12-15$6.35$7.7857,500——
2020-12-14$6.20$7.5997,200——
2020-12-11$6.11$7.4834,900——
2020-12-10$6.08$7.4479,000——
2020-12-09$6.05$7.41109,400——
2020-12-08$6.25$7.6593,900——
2020-12-07$6.30$7.7157,200——
2020-12-04$6.22$7.6243,700——
2020-12-03$6.09$7.4681,300——
2020-12-02$6.10$7.47108,800——
2020-12-01$6.39$7.82144,500——
2020-11-30$6.56$8.03165,500——
2020-11-27$6.34$7.7624,200——
2020-11-25$6.33$7.7576,900——
2020-11-24$6.36$7.79130,000——
2020-11-23$6.13$7.5184,100——
2020-11-20$6.11$7.48141,000——
2020-11-19$5.83$7.14139,000——
2020-11-18$5.77$7.07119,800——
2020-11-17$5.74$7.0367,200——
2020-11-16$5.63$6.89134,700——
2020-11-13$5.72$7.00183,500——
2020-11-12$5.55$6.80148,300——
2020-11-11$5.75$7.04148,000——
2020-11-10$5.91$7.24132,900——
2020-11-09$5.69$6.97257,200——
2020-11-06$4.82$5.9074,700——
2020-11-05$4.94$6.05106,200——
2020-11-04$4.80$5.88112,800——
2020-11-03$4.67$5.72117,200——
2020-11-02$4.60$5.63129,300——
2020-10-30$4.59$5.62241,700——
2020-10-29$4.90$6.00107,100——
2020-10-28$4.87$5.96411,700——
2020-10-27$5.08$6.22123,100——
2020-10-26$5.25$6.4391,600——
2020-10-23$5.22$6.3956,700——
2020-10-22$5.31$6.5072,700——
2020-10-21$5.41$6.62154,400——
2020-10-20$5.41$6.62470,000——
2020-10-19$4.98$6.10186,400——
2020-10-16$5.11$6.2682,300——
2020-10-15$5.13$6.28200,000——
2020-10-14$5.25$6.4394,700——
2020-10-13$5.28$6.4747,300——
2020-10-12$5.33$6.5396,200——
2020-10-09$5.37$6.5876,600——
2020-10-08$5.59$6.84104,200——
2020-10-07$5.53$6.77100,700——
2020-10-06$5.42$6.64246,300——
2020-10-05$5.21$6.38193,700——
2020-10-02$5.04$6.17154,400——
2020-10-01$5.10$6.24146,200——
2020-09-30$5.08$6.22429,200——
2020-09-29$5.03$6.16918,500——
2020-09-28$5.41$6.62237,100——
2020-09-25$5.27$6.45418,500——
2020-09-24$5.87$7.19223,300——
2020-09-23$5.96$7.30158,600——
2020-09-22$6.14$7.52265,200——
2020-09-21$6.42$7.86213,800——
2020-09-18$6.65$8.14323,100——
2020-09-17$6.64$8.13231,600——
2020-09-16$6.61$8.09132,300——
2020-09-15$6.60$8.08116,400——
2020-09-14$6.68$8.18154,400——
2020-09-11$6.77$8.29159,600——
2020-09-10$7.00$8.57196,000——
2020-09-09$6.81$8.34208,800——
2020-09-08$6.61$8.09176,100——
2020-09-04$6.58$8.06174,900——
2020-09-03$6.78$8.30180,400——
2020-09-02$6.92$8.47233,200——
2020-09-01$7.14$8.7499,500——
2020-08-31$7.05$8.63244,100——
2020-08-28$7.22$8.84115,900——
2020-08-27$7.19$8.80105,100——
2020-08-26$7.22$8.84182,800——
2020-08-25$7.21$8.83126,000——
2020-08-24$7.24$8.87184,300——
2020-08-21$7.37$9.02272,300——
2020-08-20$7.52$9.21180,700——
2020-08-19$7.54$9.23127,200——
2020-08-18$7.73$9.47138,500——
2020-08-17$8.09$9.91243,000——
2020-08-14$8.15$9.98173,000——
2020-08-13$8.14$9.97155,900——
2020-08-12$8.12$9.94240,500——
2020-08-11$8.05$9.86223,400——
2020-08-10$7.82$9.58220,900——
2020-08-07$8.06$9.87472,200——
2020-08-06$8.28$10.14168,700——
2020-08-05$8.05$9.86311,600——
2020-08-04$7.69$9.42176,300——
2020-08-03$7.50$9.18201,000——
2020-07-31$7.43$9.10266,600——
2020-07-30$7.37$9.02219,700——
2020-07-29$7.38$9.04258,500——
2020-07-28$7.40$9.06233,800——
2020-07-27$7.61$9.32300,600——
2020-07-24$7.30$8.94147,400——
2020-07-23$7.75$9.49226,000——
2020-07-22$7.53$9.22301,400——
2020-07-21$7.33$8.98362,300——
2020-07-20$6.64$8.13164,700——
2020-07-17$6.51$7.97210,500——
2020-07-16$6.50$7.96257,400——
2020-07-15$6.64$8.13325,300——
2020-07-14$6.36$7.79194,600——
2020-07-13$6.37$7.80371,300——
2020-07-10$6.33$7.75484,300——
2020-07-09$6.44$7.89301,300——
2020-07-08$6.92$8.47499,900——
2020-07-07$7.18$8.79255,900——
2020-07-06$7.61$9.32379,200——
2020-07-02$7.52$9.21321,400——
2020-07-01$7.45$9.12416,800——
2020-06-30$6.95$8.511,126,000——
2020-06-29$6.57$8.04384,100——
2020-06-26$6.64$8.133,525,500——
2020-06-25$7.24$8.87433,100——
2020-06-24$7.00$8.57261,600——
2020-06-23$7.19$8.80314,100——
2020-06-22$7.00$8.57286,500——
2020-06-19$7.20$8.82217,700——
2020-06-18$6.91$8.46220,900——
2020-06-17$7.03$8.61126,900——
2020-06-16$7.16$8.77221,500——
2020-06-15$7.23$8.85337,400——
2020-06-12$6.62$8.11345,000——
2020-06-11$6.72$8.23317,000——
2020-06-10$7.54$9.23255,400——
2020-06-09$7.50$9.18228,100——
2020-06-08$7.61$9.32204,400——
2020-06-05$7.51$9.20234,100——
2020-06-04$7.50$9.18194,700——
2020-06-03$7.43$9.10315,100——
2020-06-02$7.31$8.95335,600——
2020-06-01$7.43$9.10248,000——
2020-05-29$7.41$9.07208,400——
2020-05-28$7.35$9.00250,100——
2020-05-27$7.24$8.87151,900——
2020-05-26$7.10$8.69270,100——
2020-05-22$6.99$8.5689,500——
2020-05-21$6.92$8.47264,000——
2020-05-20$6.90$8.45162,600——
2020-05-19$6.62$8.11166,400——
2020-05-18$6.72$8.23170,100——
2020-05-15$6.37$7.80129,900——
2020-05-14$6.20$7.59175,000——
2020-05-13$6.13$7.51162,200——
2020-05-12$6.27$7.68328,300——
2020-05-11$6.57$8.04298,800——
2020-05-08$7.24$8.87382,100——
2020-05-07$6.38$7.81129,700——
2020-05-06$6.61$8.09187,600——
2020-05-05$6.56$8.03250,700——
2020-05-04$6.31$7.73226,000——
2020-05-01$6.40$7.84194,300——
2020-04-30$6.43$7.87136,900——
2020-04-29$6.54$8.01392,600——
2020-04-28$5.59$6.84428,400——
2020-04-27$5.37$6.58207,300——
2020-04-24$5.42$6.64179,200——
2020-04-23$5.51$6.75233,400——
2020-04-22$6.03$7.38149,100——
2020-04-21$5.68$6.96212,600——
2020-04-20$5.92$7.25244,400——
2020-04-17$5.82$7.13239,500——
2020-04-16$5.68$6.96135,900——
2020-04-15$5.79$7.09257,100——
2020-04-14$5.99$7.33234,900——
2020-04-13$6.14$7.52207,300——
2020-04-09$6.32$7.74332,900——
2020-04-08$5.75$7.04420,100——
2020-04-07$5.39$6.60500,000——
2020-04-06$5.50$6.73439,000——
2020-04-03$5.50$6.73189,600——
2020-04-02$5.70$6.98297,500——
2020-04-01$5.84$7.15129,100——
2020-03-31$5.95$7.29263,800——
2020-03-30$6.18$7.57187,200——
2020-03-27$5.32$6.51620,100——
2020-03-26$5.72$7.00307,000——
2020-03-25$5.23$6.40293,800——
2020-03-24$5.11$6.26258,900——
2020-03-23$4.80$5.88223,600——
2020-03-20$4.51$5.52317,400——
2020-03-19$4.23$5.18469,900——
2020-03-18$3.61$4.42492,600——
2020-03-17$4.09$5.01618,500——
2020-03-16$4.23$5.18387,700——
2020-03-13$4.63$5.67569,400——
2020-03-12$4.12$5.04583,000——
2020-03-11$5.75$7.04351,200——
2020-03-10$6.95$8.51487,000——
2020-03-09$6.41$7.85692,700——
2020-03-06$7.10$8.691,006,800——
2020-03-05$7.11$8.71201,400——
2020-03-04$7.40$9.06124,500——
2020-03-03$7.48$9.16177,500——
2020-03-02$7.65$9.37234,900——
2020-02-28$7.40$9.06246,500——
2020-02-27$7.45$9.12312,400——
2020-02-26$7.51$9.20446,900——
2020-02-25$7.43$9.10343,400——
2020-02-24$7.49$9.17512,500——
2020-02-21$7.76$9.502,839,800——
2020-02-20$8.56$10.48138,700——
2020-02-19$8.63$10.57189,600——
2020-02-18$8.53$10.44235,500——
2020-02-14$9.30$11.39187,000——
2020-02-13$9.21$11.28129,300——
2020-02-12$9.19$11.25238,300——
2020-02-11$9.47$11.60222,100——
2020-02-10$9.00$11.02340,500——
2020-02-07$8.70$10.65727,800——
2020-02-06$7.84$9.6068,900——
2020-02-05$8.00$9.80148,700——
2020-02-04$7.96$9.7575,400——
2020-02-03$7.79$9.5468,300——
2020-01-31$7.69$9.4269,900——
2020-01-30$7.42$9.09116,700——
2020-01-29$7.40$9.06128,500——
2020-01-28$7.53$9.2298,300——
2020-01-27$7.54$9.2370,900——
2020-01-24$7.70$9.43112,300——
2020-01-23$7.67$9.39159,800——
2020-01-22$7.84$9.60330,800——
2020-01-21$7.49$9.17403,200——
2020-01-17$7.48$9.1696,500——
2020-01-16$7.45$9.12118,800——
2020-01-15$7.41$9.07113,000——
2020-01-14$7.34$8.9998,200——
2020-01-13$7.47$9.15114,000——
2020-01-10$7.51$9.20132,400——
2020-01-09$7.52$9.2194,800——
2020-01-08$7.45$9.1281,700——
2020-01-07$7.50$9.18100,500——
2020-01-06$7.55$9.2491,800——
2020-01-03$7.49$9.17162,200——
2020-01-02$7.66$9.38102,100——