Universal Technical Institute I - Price History
Monthly price history for UTI (Universal Technical Institute I)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.29 | $15.29 |
| April 2024 | $15.22 | $15.22 |
| March 2024 | $15.94 | $15.94 |
| February 2024 | $15.04 | $15.04 |
| January 2024 | $14.12 | $14.12 |
| December 2023 | $12.52 | $12.52 |
| November 2023 | $11.67 | $11.67 |
| October 2023 | $8.73 | $8.73 |
| September 2023 | $8.38 | $8.38 |
| August 2023 | $7.97 | $7.97 |
| July 2023 | $7.28 | $7.28 |
| June 2023 | $6.91 | $6.91 |
| May 2023 | $6.43 | $6.43 |
| April 2023 | $7.06 | $7.06 |
| March 2023 | $7.38 | $7.38 |
| February 2023 | $7.26 | $7.26 |
| January 2023 | $7.58 | $7.58 |
| December 2022 | $6.72 | $6.72 |
| November 2022 | $7.24 | $7.24 |
| October 2022 | $6.90 | $6.90 |
| September 2022 | $5.44 | $5.44 |
| August 2022 | $6.86 | $6.86 |
| July 2022 | $8.04 | $8.04 |
| June 2022 | $7.13 | $7.13 |
| May 2022 | $9.08 | $9.08 |
| April 2022 | $10.36 | $10.36 |
| March 2022 | $8.85 | $8.85 |
| February 2022 | $8.64 | $8.64 |
| January 2022 | $7.26 | $7.26 |
| December 2021 | $7.82 | $7.82 |
| November 2021 | $8.40 | $8.40 |
| October 2021 | $7.04 | $7.04 |
| September 2021 | $6.76 | $6.76 |
| August 2021 | $6.97 | $6.97 |
| July 2021 | $6.08 | $6.08 |
| June 2021 | $6.49 | $6.49 |
| May 2021 | $6.05 | $6.05 |
| April 2021 | $5.63 | $5.63 |
| March 2021 | $5.84 | $5.84 |
| February 2021 | $6.13 | $6.13 |
| January 2021 | $6.08 | $6.08 |
| December 2020 | $6.46 | $6.46 |
| November 2020 | $6.56 | $6.56 |
| October 2020 | $4.59 | $4.59 |
| September 2020 | $5.08 | $5.08 |
| August 2020 | $7.05 | $7.05 |
| July 2020 | $7.43 | $7.43 |
| June 2020 | $6.95 | $6.95 |
| May 2020 | $7.41 | $7.41 |
| April 2020 | $6.43 | $6.43 |
| March 2020 | $5.95 | $5.95 |
| February 2020 | $7.40 | $7.40 |
| January 2020 | $7.69 | $7.69 |
| December 2019 | $7.71 | $7.71 |
| November 2019 | $5.87 | $5.87 |
| October 2019 | $5.92 | $5.92 |
| September 2019 | $5.44 | $5.44 |
| August 2019 | $5.74 | $5.74 |
| July 2019 | $3.68 | $3.68 |
| June 2019 | $3.43 | $3.43 |
| May 2019 | $3.39 | $3.39 |
| April 2019 | $3.39 | $3.39 |
| March 2019 | $3.41 | $3.41 |
| February 2019 | $3.49 | $3.49 |
| January 2019 | $3.42 | $3.42 |
| December 2018 | $3.65 | $3.65 |
| November 2018 | $3.22 | $3.22 |
| October 2018 | $2.63 | $2.63 |
| September 2018 | $2.66 | $2.66 |
| August 2018 | $2.72 | $2.72 |
| July 2018 | $3.25 | $3.25 |
| June 2018 | $3.15 | $3.15 |
| May 2018 | $3.13 | $3.13 |
| April 2018 | $3.13 | $3.13 |
| March 2018 | $2.94 | $2.94 |
| February 2018 | $2.70 | $2.70 |
| January 2018 | $2.78 | $2.78 |
| December 2017 | $2.40 | $2.40 |
| November 2017 | $3.68 | $3.68 |
| October 2017 | $3.33 | $3.33 |
| September 2017 | $3.47 | $3.47 |
| August 2017 | $3.54 | $3.54 |
| July 2017 | $3.56 | $3.56 |
| June 2017 | $3.57 | $3.57 |
| May 2017 | $3.67 | $3.67 |
| April 2017 | $3.62 | $3.62 |
| March 2017 | $3.45 | $3.45 |
| February 2017 | $3.47 | $3.47 |
| January 2017 | $3.21 | $3.21 |
| December 2016 | $2.91 | $2.91 |
| November 2016 | $2.51 | $2.51 |
| October 2016 | $1.52 | $1.52 |
| September 2016 | $1.78 | $1.78 |
| August 2016 | $2.28 | $2.28 |
| July 2016 | $2.37 | $2.37 |
| June 2016 | $2.26 | $2.26 |
| May 2016 | $3.29 | $3.29 |
| April 2016 | $3.95 | $3.95 |
| March 2016 | $4.31 | $4.31 |
| February 2016 | $3.89 | $3.91 |
| January 2016 | $3.81 | $3.83 |
| December 2015 | $4.64 | $4.66 |
| November 2015 | $5.70 | $5.75 |
| October 2015 | $4.22 | $4.25 |
| September 2015 | $3.48 | $3.51 |
| August 2015 | $4.40 | $4.46 |
| July 2015 | $6.29 | $6.37 |
| June 2015 | $8.49 | $8.60 |
| May 2015 | $8.19 | $8.40 |
| April 2015 | $8.24 | $8.45 |
| March 2015 | $9.36 | $9.60 |
| February 2015 | $9.50 | $9.84 |
| January 2015 | $7.89 | $8.17 |
| December 2014 | $9.50 | $9.84 |
| November 2014 | $10.02 | $10.48 |
| October 2014 | $11.38 | $11.91 |
| September 2014 | $8.94 | $9.35 |
| August 2014 | $10.58 | $11.17 |
| July 2014 | $11.33 | $11.97 |
| June 2014 | $11.49 | $12.14 |
| May 2014 | $10.66 | $11.35 |
| April 2014 | $11.28 | $12.01 |
| March 2014 | $12.16 | $12.95 |
| February 2014 | $12.61 | $13.53 |
| January 2014 | $10.97 | $11.77 |
| December 2013 | $12.96 | $13.91 |
| November 2013 | $13.47 | $14.55 |
| October 2013 | $12.30 | $13.29 |
| September 2013 | $11.23 | $12.13 |
| August 2013 | $9.76 | $10.63 |
| July 2013 | $10.74 | $11.70 |
| June 2013 | $9.48 | $10.33 |
| May 2013 | $10.72 | $11.78 |
| April 2013 | $10.80 | $11.87 |
| March 2013 | $11.49 | $12.63 |
| February 2013 | $10.52 | $11.66 |
| January 2013 | $10.19 | $11.30 |
| December 2012 | $9.06 | $10.04 |
| November 2012 | $8.45 | $9.47 |
| October 2012 | $11.44 | $12.82 |
| September 2012 | $12.23 | $13.70 |
| August 2012 | $10.64 | $12.01 |
| July 2012 | $10.18 | $11.49 |
| June 2012 | $11.97 | $13.51 |
| May 2012 | $10.71 | $12.19 |
| April 2012 | $10.54 | $12 |
| March 2012 | $11.59 | $13.19 |
| February 2012 | $11.33 | $12.99 |
| January 2012 | $12.16 | $13.95 |
| December 2011 | $11.14 | $12.78 |
| November 2011 | $11.14 | $12.78 |
| October 2011 | $12.45 | $14.28 |
| September 2011 | $11.85 | $13.59 |
| August 2011 | $12.70 | $14.56 |
| July 2011 | $15.09 | $17.30 |
| June 2011 | $17.24 | $19.77 |
| May 2011 | $15.82 | $18.14 |
| April 2011 | $15.76 | $18.07 |
| March 2011 | $16.96 | $19.45 |
| February 2011 | $16.04 | $18.40 |
| January 2011 | $15.91 | $18.25 |
| December 2010 | $19.20 | $22.02 |
| November 2010 | $18.06 | $20.71 |
| October 2010 | $16.87 | $19.35 |
| September 2010 | $17.05 | $19.55 |
| August 2010 | $13.47 | $15.45 |
| July 2010 | $17.76 | $20.37 |
| June 2010 | $19.31 | $23.64 |
| May 2010 | $20.05 | $24.55 |
| April 2010 | $19.57 | $23.96 |
| March 2010 | $18.64 | $22.82 |
| February 2010 | $20.63 | $25.26 |
| January 2010 | $15 | $18.37 |
| December 2009 | $16.50 | $20.20 |
| November 2009 | $15.43 | $18.89 |
| October 2009 | $14.69 | $17.99 |
| September 2009 | $16.09 | $19.70 |
| August 2009 | $16.44 | $20.13 |
| July 2009 | $12.96 | $15.87 |
| June 2009 | $12.19 | $14.93 |
| May 2009 | $11.36 | $13.91 |
| April 2009 | $11.63 | $14.24 |
| March 2009 | $9.80 | $12 |
| February 2009 | $9.01 | $11.03 |
| January 2009 | $14.32 | $17.53 |
| December 2008 | $14.02 | $17.17 |
| November 2008 | $15.70 | $19.23 |
| October 2008 | $13.48 | $16.50 |
| September 2008 | $13.93 | $17.06 |
| August 2008 | $14.01 | $17.16 |
| July 2008 | $11.99 | $14.68 |
| June 2008 | $10.18 | $12.46 |
| May 2008 | $10.55 | $12.92 |
| April 2008 | $9.26 | $11.34 |
| March 2008 | $9.58 | $11.73 |
| February 2008 | $10.21 | $12.50 |
| January 2008 | $12.15 | $14.88 |
| December 2007 | $13.88 | $17 |
| November 2007 | $14.40 | $17.63 |
| October 2007 | $15.38 | $18.83 |
| September 2007 | $14.70 | $18 |
| August 2007 | $14.72 | $18.02 |
| July 2007 | $17.66 | $21.63 |
| June 2007 | $20.74 | $25.39 |
| May 2007 | $19.28 | $23.61 |
| April 2007 | $20.47 | $25.07 |
| March 2007 | $18.85 | $23.08 |
| February 2007 | $19.30 | $23.63 |
| January 2007 | $19.31 | $23.65 |
| December 2006 | $18.14 | $22.21 |
| November 2006 | $16.78 | $20.55 |
| October 2006 | $16.32 | $19.98 |
| September 2006 | $14.61 | $17.89 |
| August 2006 | $15.07 | $18.45 |
| July 2006 | $16.44 | $20.13 |
| June 2006 | $17.98 | $22.02 |
| May 2006 | $20.21 | $24.75 |
| April 2006 | $20.13 | $24.65 |
| March 2006 | $24.58 | $30.10 |
| February 2006 | $25.16 | $30.81 |
| January 2006 | $29.85 | $36.55 |
| December 2005 | $25.27 | $30.94 |
| November 2005 | $24.81 | $30.38 |
| October 2005 | $25.59 | $31.33 |
| September 2005 | $29.08 | $35.61 |
| August 2005 | $26.14 | $32.01 |
| July 2005 | $26.46 | $32.40 |
| June 2005 | $27.11 | $33.20 |
| May 2005 | $24.95 | $30.55 |
| April 2005 | $28.51 | $34.91 |
| March 2005 | $30.05 | $36.80 |
| February 2005 | $29.10 | $35.63 |
| January 2005 | $29.89 | $36.60 |
| December 2004 | $31.13 | $38.12 |
| November 2004 | $27.20 | $33.30 |
| October 2004 | $26.80 | $32.81 |
| September 2004 | $24.65 | $30.18 |
| August 2004 | $22.36 | $27.38 |
| July 2004 | $26.70 | $32.70 |
| June 2004 | $32.64 | $39.97 |
| May 2004 | $33.30 | $40.78 |
| April 2004 | $36.33 | $44.49 |
| March 2004 | $32.71 | $40.05 |
| February 2004 | $30.94 | $37.88 |
| January 2004 | $26.22 | $32.10 |
| December 2003 | $24.50 | $30 |
UTI
Price: $15.29
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.28 USD
P/E Ratio: 53.07
Exchange: NYQ
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 66673
Ebitda: -242000Market Capitalization: 786.6 million
Average Dividend Frequency: 3