Universal Technical Institute, Inc.
UTINYSEConsumer Defensive● Active
$43.57
$-1.33(-2.96%)
Market Cap$2.4B
P/E Ratio—
52W High$45.02
52W Low$21.29
Universal Technical Institute, Inc.（UTI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uti · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$45.74
Jun 4, 2026
-4.7% from here
5-Year Low5Y
$5.27
Sep 26, 2022
+726.8% from low
IPO Priceadj.
$26.06
Dec 18, 2003
+67.2% since IPO
1 Year Ago
$33.24
Jun 9, 2025
+31.1% in 1Y
5 Years Ago
$5.78
Jun 8, 2021
+653.8% in 5Y
10 Years Ago
$3.28
Jun 8, 2016
+1.2K% in 10Y
Historical Price Data · UTI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $44.92 | $45.02 | $43.27 | $43.57 | $43.57 | 511K | -3.01% |
| Jun 4, 2026 | $44.47 | $45.74 | $44.32 | $44.90 | $44.90 | 819K | +0.97% |
| Jun 3, 2026 | $41.75 | $44.87 | $41.59 | $44.53 | $44.53 | 2.2M | +6.66% |
| Jun 2, 2026 | $41.16 | $42.00 | $40.04 | $41.66 | $41.66 | 954K | +1.21% |
| Jun 1, 2026 | $38.02 | $41.92 | $37.84 | $41.39 | $41.39 | 1.8M | +8.86% |
| May 29, 2026 | $38.66 | $39.10 | $37.16 | $37.41 | $37.41 | 1.2M | -3.23% |
| May 28, 2026 | $39.89 | $40.23 | $38.80 | $39.03 | $39.03 | 883K | -2.16% |
| May 27, 2026 | $39.81 | $40.37 | $38.11 | $39.40 | $39.40 | 1.4M | -1.03% |
| May 26, 2026 | $39.85 | $41.37 | $38.46 | $39.97 | $39.97 | 9.7M | +0.30% |
| May 22, 2026 | $39.54 | $41.42 | $38.91 | $40.06 | $40.06 | 3.4M | +1.32% |
| May 21, 2026 | $36.52 | $36.80 | $35.72 | $36.60 | $36.60 | 526K | +0.22% |
| May 20, 2026 | $35.97 | $37.28 | $35.70 | $37.08 | $37.08 | 555K | +3.09% |
| May 19, 2026 | $38.76 | $39.02 | $36.02 | $36.08 | $36.08 | 682K | -6.91% |
| May 18, 2026 | $39.59 | $40.45 | $39.03 | $39.06 | $39.06 | 598K | -1.34% |
| May 15, 2026 | $41.22 | $41.40 | $39.30 | $39.56 | $39.56 | 939K | -4.03% |
| May 14, 2026 | $39.82 | $41.53 | $39.23 | $41.50 | $41.50 | 1.3M | +4.22% |
| May 13, 2026 | $37.58 | $40.32 | $36.59 | $39.75 | $39.75 | 1.3M | +5.77% |
| May 12, 2026 | $36.62 | $38.00 | $36.40 | $37.67 | $37.67 | 866K | +2.87% |
| May 11, 2026 | $35.70 | $37.34 | $35.41 | $36.75 | $36.75 | 800K | +2.94% |
| May 8, 2026 | $35.67 | $35.87 | $34.33 | $35.74 | $35.74 | 727K | +0.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UTI
Jan 1 → Dec 31 · 6 years2026+67.6%$26.00 → $43.57
+67.6%
2025+1.2%$25.82 → $26.13
+1.2%
2024+107.3%$12.40 → $25.71
+107.3%
2023+84.7%$6.78 → $12.52
+84.7%
2022-15.6%$7.96 → $6.72
-15.6%
2021+34.6%$5.81 → $7.82
+34.6%
Best Year2024 · +107.3%
Worst Year2022 · -15.6%
Positive Years5 / 6
Avg Annual Return+46.6%
6Y Total Return+649.9%
6Y CAGR~+39.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in UTI?
If you invested $1,000 in UTI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13,284
Total Return+1228.4%
CAGR~+29.5% / yr
Profit+$12,284
Based on Jun 8, 2016 · $3.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Universal Technical Institute, Inc.（UTI）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $43.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UTI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UTI 历史股价FMP 日线复权 OHLCV