Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
26.24
-0.09 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
26.54
+0.30 (1.14%)
After-hours: Dec 5, 2025, 5:01 PM EST
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.44 | 26.97 | 26.04 | 26.24 | 26.24 | -0.34% | 530,977 |
| Dec 4, 2025 | 26.34 | 26.89 | 26.10 | 26.33 | 26.33 | -1.90% | 510,477 |
| Dec 3, 2025 | 25.71 | 27.22 | 25.35 | 26.84 | 26.84 | 4.31% | 785,026 |
| Dec 2, 2025 | 25.25 | 26.18 | 25.14 | 25.73 | 25.73 | 1.46% | 1,783,687 |
| Dec 1, 2025 | 24.43 | 25.54 | 24.07 | 25.36 | 25.36 | - | 724,785 |
| Nov 28, 2025 | 25.33 | 25.69 | 24.95 | 25.36 | 25.36 | 0.88% | 262,631 |
| Nov 26, 2025 | 24.88 | 25.73 | 24.88 | 25.14 | 25.14 | 0.96% | 768,538 |
| Nov 25, 2025 | 22.99 | 24.91 | 22.94 | 24.90 | 24.90 | 8.03% | 824,002 |
| Nov 24, 2025 | 22.32 | 23.17 | 22.15 | 23.05 | 23.05 | 3.50% | 501,021 |
| Nov 21, 2025 | 21.56 | 22.71 | 21.49 | 22.27 | 22.27 | 2.86% | 521,633 |
| Nov 20, 2025 | 23.03 | 23.43 | 21.55 | 21.65 | 21.65 | -2.30% | 401,600 |
| Nov 19, 2025 | 22.60 | 23.06 | 22.05 | 22.16 | 22.16 | -0.63% | 521,694 |
| Nov 18, 2025 | 22.61 | 22.94 | 22.13 | 22.30 | 22.30 | -2.28% | 403,696 |
| Nov 17, 2025 | 23.69 | 24.09 | 22.60 | 22.82 | 22.82 | -4.52% | 332,546 |
| Nov 14, 2025 | 23.27 | 24.53 | 23.20 | 23.90 | 23.90 | -1.97% | 361,259 |
| Nov 13, 2025 | 25.56 | 25.77 | 23.89 | 24.38 | 24.38 | -6.23% | 442,529 |
| Nov 12, 2025 | 26.27 | 26.74 | 25.93 | 26.00 | 26.00 | 0.74% | 489,333 |
| Nov 11, 2025 | 26.80 | 26.80 | 25.78 | 25.81 | 25.81 | -4.44% | 362,981 |
| Nov 10, 2025 | 26.83 | 27.37 | 26.40 | 27.01 | 27.01 | 3.65% | 361,020 |
| Nov 7, 2025 | 25.50 | 26.10 | 24.60 | 26.06 | 26.06 | -0.27% | 443,439 |
| Nov 6, 2025 | 26.93 | 27.36 | 26.01 | 26.13 | 26.13 | -2.90% | 375,828 |
| Nov 5, 2025 | 26.14 | 27.29 | 26.14 | 26.91 | 26.91 | 3.10% | 504,426 |
| Nov 4, 2025 | 27.40 | 28.18 | 25.93 | 26.10 | 26.10 | -8.52% | 480,796 |
| Nov 3, 2025 | 29.06 | 29.51 | 28.03 | 28.53 | 28.53 | 4.09% | 707,783 |
| Oct 31, 2025 | 27.14 | 27.95 | 26.88 | 27.41 | 27.41 | 1.78% | 471,396 |
| Oct 30, 2025 | 28.16 | 28.84 | 26.83 | 26.93 | 26.93 | -5.81% | 645,509 |
| Oct 29, 2025 | 29.43 | 29.93 | 26.75 | 28.59 | 28.59 | -4.19% | 1,154,770 |
| Oct 28, 2025 | 30.06 | 30.49 | 29.74 | 29.84 | 29.84 | -1.87% | 504,052 |
| Oct 27, 2025 | 30.26 | 31.09 | 30.08 | 30.41 | 30.41 | 1.40% | 576,988 |
| Oct 24, 2025 | 30.43 | 31.11 | 29.87 | 29.99 | 29.99 | 0.37% | 598,817 |
| Oct 23, 2025 | 27.45 | 29.93 | 27.34 | 29.88 | 29.88 | 7.21% | 392,307 |
| Oct 22, 2025 | 29.01 | 29.51 | 27.00 | 27.87 | 27.87 | -4.59% | 429,763 |
| Oct 21, 2025 | 28.93 | 29.35 | 28.77 | 29.21 | 29.21 | 0.14% | 297,868 |
| Oct 20, 2025 | 29.14 | 29.95 | 29.10 | 29.17 | 29.17 | 1.43% | 458,727 |
| Oct 17, 2025 | 28.46 | 29.25 | 28.19 | 28.76 | 28.76 | -0.81% | 271,754 |
| Oct 16, 2025 | 29.98 | 30.41 | 28.63 | 29.00 | 29.00 | -1.44% | 441,485 |
| Oct 15, 2025 | 28.89 | 30.05 | 28.51 | 29.42 | 29.42 | 5.15% | 747,463 |
| Oct 14, 2025 | 26.71 | 28.30 | 26.71 | 27.98 | 27.98 | 0.72% | 304,447 |
| Oct 13, 2025 | 26.88 | 27.90 | 26.66 | 27.78 | 27.78 | 8.81% | 458,262 |
| Oct 10, 2025 | 27.74 | 27.90 | 25.50 | 25.53 | 25.53 | -8.36% | 357,126 |
| Oct 9, 2025 | 28.37 | 28.37 | 27.50 | 27.86 | 27.86 | -1.83% | 221,822 |
| Oct 8, 2025 | 27.31 | 28.50 | 27.08 | 28.38 | 28.38 | 3.16% | 359,033 |
| Oct 7, 2025 | 29.57 | 29.57 | 27.42 | 27.51 | 27.51 | -6.33% | 415,078 |
| Oct 6, 2025 | 30.00 | 30.20 | 29.34 | 29.37 | 29.37 | 1.21% | 428,791 |
| Oct 3, 2025 | 29.08 | 29.85 | 28.90 | 29.02 | 29.02 | -0.27% | 569,426 |
| Oct 2, 2025 | 30.10 | 30.54 | 28.99 | 29.10 | 29.10 | -0.89% | 555,806 |
| Oct 1, 2025 | 26.77 | 29.54 | 26.54 | 29.36 | 29.36 | 7.74% | 563,378 |
| Sep 30, 2025 | 26.72 | 27.29 | 26.40 | 27.25 | 27.25 | 1.60% | 414,011 |
| Sep 29, 2025 | 27.21 | 27.21 | 26.68 | 26.82 | 26.82 | 0.52% | 269,429 |
| Sep 26, 2025 | 26.83 | 26.98 | 26.44 | 26.68 | 26.68 | -1.08% | 252,888 |
| Sep 25, 2025 | 27.03 | 27.25 | 26.57 | 26.97 | 26.97 | -2.53% | 273,456 |
| Sep 24, 2025 | 28.39 | 28.49 | 27.48 | 27.67 | 27.67 | -3.25% | 323,398 |
| Sep 23, 2025 | 29.59 | 29.72 | 28.42 | 28.60 | 28.60 | -2.65% | 373,800 |
| Sep 22, 2025 | 27.88 | 29.65 | 27.75 | 29.38 | 29.38 | 6.10% | 730,825 |
| Sep 19, 2025 | 28.20 | 28.26 | 27.35 | 27.69 | 27.69 | -2.02% | 770,739 |
| Sep 18, 2025 | 27.02 | 28.54 | 26.91 | 28.26 | 28.26 | 9.07% | 455,119 |
| Sep 17, 2025 | 25.93 | 26.80 | 25.51 | 25.91 | 25.91 | -0.77% | 356,209 |
| Sep 16, 2025 | 26.15 | 26.29 | 25.80 | 26.11 | 26.11 | 1.52% | 352,314 |
| Sep 15, 2025 | 25.44 | 25.89 | 25.34 | 25.72 | 25.72 | 1.94% | 226,792 |
| Sep 12, 2025 | 25.78 | 25.78 | 25.00 | 25.23 | 25.23 | -1.14% | 257,161 |
| Sep 11, 2025 | 24.84 | 25.82 | 24.84 | 25.52 | 25.52 | 3.78% | 368,574 |
| Sep 10, 2025 | 24.51 | 25.28 | 23.53 | 24.59 | 24.59 | 0.37% | 342,706 |
| Sep 9, 2025 | 24.71 | 24.78 | 24.31 | 24.50 | 24.50 | -0.24% | 279,077 |
| Sep 8, 2025 | 24.70 | 24.86 | 24.19 | 24.56 | 24.56 | 0.74% | 269,010 |
| Sep 5, 2025 | 24.27 | 24.62 | 23.93 | 24.38 | 24.38 | 2.05% | 241,181 |
| Sep 4, 2025 | 23.52 | 23.95 | 23.11 | 23.89 | 23.89 | 2.36% | 299,980 |
| Sep 3, 2025 | 23.73 | 23.93 | 23.07 | 23.34 | 23.34 | -1.77% | 261,903 |
| Sep 2, 2025 | 22.99 | 23.79 | 22.74 | 23.76 | 23.76 | -1.08% | 342,863 |
| Aug 29, 2025 | 24.54 | 24.59 | 23.71 | 24.02 | 24.02 | -3.07% | 372,441 |
| Aug 28, 2025 | 24.26 | 24.92 | 23.87 | 24.78 | 24.78 | 3.29% | 360,094 |
| Aug 27, 2025 | 23.67 | 24.07 | 23.54 | 23.99 | 23.99 | 0.54% | 284,908 |
| Aug 26, 2025 | 23.68 | 23.99 | 23.61 | 23.86 | 23.86 | 1.23% | 330,248 |
| Aug 25, 2025 | 23.79 | 23.90 | 23.50 | 23.57 | 23.57 | -0.72% | 307,901 |
| Aug 22, 2025 | 22.69 | 24.28 | 22.57 | 23.74 | 23.74 | 5.46% | 365,734 |
| Aug 21, 2025 | 22.27 | 22.63 | 22.18 | 22.51 | 22.51 | 0.76% | 219,291 |
| Aug 20, 2025 | 23.01 | 23.23 | 21.92 | 22.34 | 22.34 | -3.00% | 278,910 |
| Aug 19, 2025 | 23.07 | 23.35 | 22.65 | 23.03 | 23.03 | - | 411,163 |
| Aug 18, 2025 | 22.71 | 23.25 | 22.68 | 23.03 | 23.03 | 1.59% | 295,131 |
| Aug 15, 2025 | 23.19 | 23.20 | 22.46 | 22.67 | 22.67 | -3.70% | 411,125 |
| Aug 14, 2025 | 23.30 | 23.75 | 23.19 | 23.54 | 23.54 | -1.92% | 382,081 |
| Aug 13, 2025 | 24.08 | 24.54 | 23.83 | 24.00 | 24.00 | 0.88% | 403,124 |
| Aug 12, 2025 | 22.47 | 24.25 | 22.25 | 23.79 | 23.79 | 7.60% | 463,851 |
| Aug 11, 2025 | 23.39 | 23.64 | 22.03 | 22.11 | 22.11 | -4.70% | 490,860 |
| Aug 8, 2025 | 23.06 | 23.60 | 22.74 | 23.20 | 23.20 | 1.35% | 395,766 |
| Aug 7, 2025 | 22.28 | 23.05 | 22.16 | 22.89 | 22.89 | 5.83% | 460,975 |
| Aug 6, 2025 | 22.17 | 22.37 | 21.60 | 21.63 | 21.63 | -3.22% | 468,377 |
| Aug 5, 2025 | 23.17 | 23.17 | 22.06 | 22.35 | 22.35 | -4.08% | 684,833 |
| Aug 4, 2025 | 22.72 | 23.35 | 22.50 | 23.30 | 23.30 | 4.48% | 361,767 |
| Aug 1, 2025 | 21.92 | 22.40 | 21.28 | 22.30 | 22.30 | -0.98% | 545,023 |
| Jul 31, 2025 | 23.13 | 23.23 | 22.12 | 22.52 | 22.52 | -4.54% | 681,877 |
| Jul 30, 2025 | 24.68 | 24.88 | 23.38 | 23.59 | 23.59 | -4.03% | 585,715 |
| Jul 29, 2025 | 25.69 | 27.57 | 23.66 | 24.58 | 24.58 | -0.61% | 1,098,814 |
| Jul 28, 2025 | 24.39 | 25.05 | 24.30 | 24.73 | 24.73 | 3.21% | 697,024 |
| Jul 25, 2025 | 23.68 | 23.98 | 23.29 | 23.96 | 23.96 | 1.10% | 350,420 |
| Jul 24, 2025 | 24.46 | 24.46 | 23.50 | 23.70 | 23.70 | -3.50% | 367,401 |
| Jul 23, 2025 | 24.04 | 24.64 | 23.61 | 24.56 | 24.56 | 2.46% | 667,434 |
| Jul 22, 2025 | 24.85 | 25.12 | 23.67 | 23.97 | 23.97 | -3.81% | 436,765 |
| Jul 21, 2025 | 25.13 | 25.72 | 24.89 | 24.92 | 24.92 | 0.08% | 281,488 |
| Jul 18, 2025 | 26.32 | 26.32 | 24.88 | 24.90 | 24.90 | -4.16% | 465,377 |
| Jul 17, 2025 | 25.46 | 26.25 | 25.37 | 25.98 | 25.98 | 2.73% | 676,289 |