Universal Technical Institute, Inc. (UTI) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +3.3%
- 3M
- +12.1%
- YTD
- +62.4%
- 1Y
- +21.6%
- 3Y
- +83.4%
- 5Y
- +48.9%
Loading 10-year price history...
UTI Historical Performance
UTI Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +13.9%
- 2004 annual price return
- +27.1%
- 2005 annual price return
- -16.2%
- 2006 annual price return
- -29.4%
- 2007 annual price return
- -24.8%
- 2008 annual price return
- +1.3%
- 2009 annual price return
- +23.8%
- 2010 annual price return
- +9.6%
- 2011 annual price return
- -40.8%
- 2012 annual price return
- -23.8%
- 2013 annual price return
- +40.5%
- 2014 annual price return
- -29.6%
- 2015 annual price return
- -52.5%
- 2016 annual price return
- -32.8%
- 2017 annual price return
- -18.1%
- 2018 annual price return
- +53.4%
- 2019 annual price return
- +103.4%
- 2020 annual price return
- -15.7%
- 2021 annual price return
- +23.5%
- 2022 annual price return
- -14.0%
- 2023 annual price return
- +92.0%
- 2024 annual price return
- +105.5%
- 2025 annual price return
- +2.8%
- 2026 annual price return
- +45.7%
UTI Stock Price Trajectory (2003–2026)
As of June 22, 2026, Universal Technical Institute, Inc. (UTI) trades at $40.35, representing a +21.6% return over the past year. The stock has delivered a +632.3% total return over five years (+48.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.50 on May 13, 2004. From this peak, UTI has corrected -16.8%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers LPSN (-82.0% 1Y), PRDO (-0.8% 1Y), and COCO (+135.4% 1Y), UTI has underperformed the peer group average. Compare UTI vs LPSN →
UTI Historical Price Data · from 2003
Rows 1–50 of 5,662| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 38.75 | 40.35 | 37.93 | 40.35 | 1.10M | +4.13% |
| 2026-06-17 | 38.33 | 39.50 | 38.18 | 38.75 | 873K | +0.75% |
| 2026-06-16 | 37.81 | 38.59 | 36.29 | 38.46 | 803K | +4.80% |
| 2026-06-15 | 38.75 | 39.03 | 36.12 | 36.70 | 504K | -6.23% |
| 2026-06-12 | 40.71 | 41.54 | 38.90 | 39.14 | 874K | -4.02% |
| 2026-06-11 | 39.85 | 41.24 | 39.37 | 40.78 | 1.10M | +2.59% |
| 2026-06-10 | 38.59 | 40.57 | 38.10 | 39.75 | 1.19M | +1.20% |
| 2026-06-09 | 39.58 | 39.58 | 37.04 | 39.28 | 4.38M | -8.57% |
| 2026-06-08 | 43.80 | 44.39 | 42.46 | 42.96 | 541K | -1.40% |
| 2026-06-05 | 45.05 | 45.05 | 43.27 | 43.57 | 494K | -2.96% |
| 2026-06-04 | 44.78 | 45.74 | 44.32 | 44.90 | 801K | +0.79% |
| 2026-06-03 | 41.75 | 44.87 | 41.59 | 44.55 | 1.67M | +6.94% |
| 2026-06-02 | 41.16 | 42.00 | 40.04 | 41.66 | 932K | +0.65% |
| 2026-06-01 | 38.19 | 41.87 | 37.84 | 41.39 | 1.70M | +10.64% |
| 2026-05-29 | 38.66 | 39.09 | 37.17 | 37.41 | 907K | -4.15% |
| 2026-05-28 | 39.89 | 40.23 | 38.82 | 39.03 | 870K | -0.86% |
| 2026-05-27 | 39.81 | 40.37 | 38.11 | 39.37 | 1.23M | -1.50% |
| 2026-05-26 | 39.85 | 41.34 | 38.45 | 39.97 | 2.49M | -0.22% |
| 2026-05-22 | 39.54 | 41.42 | 38.91 | 40.06 | 294K | +9.45% |
| 2026-05-21 | 36.51 | 36.80 | 35.72 | 36.60 | 493K | -1.29% |
| 2026-05-20 | 35.77 | 37.28 | 35.70 | 37.08 | 545K | +2.77% |
| 2026-05-19 | 38.51 | 39.02 | 36.02 | 36.08 | 558K | -7.63% |
| 2026-05-18 | 39.59 | 40.45 | 39.03 | 39.06 | 591K | -1.26% |
| 2026-05-15 | 41.22 | 41.40 | 39.30 | 39.56 | 906K | -4.67% |
| 2026-05-14 | 40.06 | 41.51 | 39.23 | 41.50 | 1.32M | +4.40% |
| 2026-05-13 | 37.58 | 40.32 | 36.59 | 39.75 | 1.28M | +5.52% |
| 2026-05-12 | 36.62 | 38.00 | 36.40 | 37.67 | 830K | +2.50% |
| 2026-05-11 | 35.74 | 37.34 | 35.41 | 36.75 | 742K | +2.83% |
| 2026-05-08 | 35.67 | 35.87 | 34.33 | 35.74 | 711K | +0.56% |
| 2026-05-07 | 34.68 | 35.54 | 31.71 | 35.54 | 1.23M | -3.74% |
| 2026-05-06 | 38.84 | 38.87 | 36.26 | 36.92 | 1.01M | -4.40% |
| 2026-05-05 | 37.48 | 38.67 | 36.75 | 38.62 | 557K | +4.18% |
| 2026-05-04 | 36.76 | 37.79 | 36.23 | 37.07 | 604K | +0.49% |
| 2026-05-01 | 38.06 | 38.54 | 36.87 | 36.89 | 391K | -1.71% |
| 2026-04-30 | 36.14 | 38.16 | 36.14 | 37.53 | 357K | +4.02% |
| 2026-04-29 | 35.87 | 36.85 | 35.36 | 36.08 | 401K | +1.52% |
| 2026-04-28 | 36.38 | 36.69 | 35.52 | 35.54 | 430K | -1.77% |
| 2026-04-27 | 35.84 | 36.18 | 35.39 | 36.18 | 241K | +1.94% |
| 2026-04-24 | 37.10 | 37.35 | 35.20 | 35.49 | 353K | -2.31% |
| 2026-04-23 | 37.79 | 38.19 | 36.16 | 36.33 | 473K | -4.04% |
| 2026-04-22 | 37.39 | 37.89 | 37.01 | 37.86 | 327K | +2.35% |
| 2026-04-21 | 38.31 | 38.55 | 36.96 | 36.99 | 386K | -2.99% |
| 2026-04-20 | 38.27 | 38.65 | 37.78 | 38.13 | 225K | -0.31% |
| 2026-04-17 | 37.32 | 38.98 | 37.19 | 38.25 | 528K | +1.78% |
| 2026-04-16 | 35.78 | 37.73 | 35.58 | 37.58 | 518K | +6.19% |
| 2026-04-15 | 35.52 | 35.96 | 35.27 | 35.39 | 471K | +0.51% |
| 2026-04-14 | 35.06 | 35.60 | 34.46 | 35.21 | 691K | -0.28% |
| 2026-04-13 | 35.51 | 35.94 | 35.10 | 35.31 | 276K | -0.76% |
| 2026-04-10 | 35.20 | 35.73 | 34.56 | 35.58 | 507K | +0.71% |
| 2026-04-09 | 35.60 | 35.83 | 34.69 | 35.33 | 448K | -0.53% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UTI — Frequently Asked Questions
Quick answers to the most common questions about buying UTI stock.
How has UTI stock performed recently?
UTI returned +21.6% over the past year, beating its 5-year annualized CAGR of +48.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UTI's all-time high price?
Universal Technical Institute, Inc. reached $48.50 on 2004-05-13. The 52-week high is $45.74. Current 1-year return of +21.6% places the stock closer to historical peaks.
Where can I download UTI historical price data?
This page provides UTI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.