Skip to main content
Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
52.90
+2.34 (4.63%)
At close: Mar 9, 2026, 4:00 PM EDT
53.48
+0.58 (1.10%)
After-hours: Mar 9, 2026, 5:29 PM EDT

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202649.3453.1148.7152.9052.904.63%1,241,573
Mar 6, 202653.3656.2249.8850.5650.56-9.37%1,626,827
Mar 5, 202658.5359.0854.2955.7955.79-5.39%1,385,270
Mar 4, 202661.9662.4458.3658.9758.97-1.06%1,522,073
Mar 3, 202660.9061.2657.9559.6059.60-5.73%3,057,686
Mar 2, 202658.5363.5558.0063.2263.224.19%2,039,306
Feb 27, 202656.7060.7056.5060.6860.682.03%7,116,529
Feb 26, 202663.1065.1059.2059.4759.47-11.66%4,605,511
Feb 25, 202671.5673.8067.0067.3267.32-6.45%2,214,570
Feb 24, 202660.9072.6959.7671.9671.9617.18%4,835,656
Feb 23, 202658.4961.6458.3061.4161.413.82%1,571,579
Feb 20, 202657.1660.8556.8559.1559.152.91%1,418,584
Feb 19, 202654.2257.5053.0157.4857.484.72%1,035,767
Feb 18, 202655.1556.0253.6154.8954.89-1.28%725,913
Feb 17, 202653.8855.7952.0055.6055.600.38%933,285
Feb 13, 202653.1856.4652.9455.3955.395.59%1,601,616
Feb 12, 202655.7055.9152.1652.4652.46-6.20%1,048,254
Feb 11, 202655.8557.3053.8055.9355.932.94%1,056,909
Feb 10, 202654.1058.7053.5154.3354.336.99%2,610,508
Feb 9, 202648.2451.2248.2450.7850.785.16%971,363
Feb 6, 202645.3148.5345.2048.2948.2910.10%660,407
Feb 5, 202642.2644.8042.2643.8643.862.05%978,693
Feb 4, 202645.6047.5041.8742.9842.98-5.18%1,252,586
Feb 3, 202647.4847.8844.3045.3345.33-1.60%1,136,756
Feb 2, 202643.0346.4342.8046.0746.075.46%899,589
Jan 30, 202647.1447.1443.1243.6843.68-8.02%1,207,460
Jan 29, 202645.9848.6645.9847.4947.494.77%1,623,050
Jan 28, 202646.2846.9944.4645.3345.33-0.83%1,113,771
Jan 27, 202644.6446.5043.8145.7145.713.77%745,283
Jan 26, 202643.4044.4942.4344.0544.051.29%606,947
Jan 23, 202644.1244.4542.5443.4943.49-1.47%1,066,277
Jan 22, 202647.4647.8044.1044.1444.14-6.48%1,373,644
Jan 21, 202645.0047.2244.6547.2047.206.64%1,167,080
Jan 20, 202642.9945.6942.8244.2644.261.17%853,435
Jan 16, 202643.9244.7942.2243.7543.750.90%969,300
Jan 15, 202643.7246.0043.2543.3643.365.50%2,200,105
Jan 14, 202637.3641.1837.0141.1041.109.34%1,852,815
Jan 13, 202635.7337.8635.7337.5937.596.37%1,625,532
Jan 12, 202633.7835.4033.0835.3435.343.30%860,777
Jan 9, 202632.9534.3832.8534.2134.215.07%1,089,149
Jan 8, 202632.8733.1431.1732.5632.56-2.63%1,101,150
Jan 7, 202631.5233.8731.2233.4433.445.32%1,521,306
Jan 6, 202629.9131.9729.9131.7531.757.08%1,196,898
Jan 5, 202628.2430.3528.1429.6529.658.53%900,675
Jan 2, 202626.1427.8126.1427.3227.327.86%392,073
Dec 31, 202525.8925.8925.2925.3325.33-1.71%282,608
Dec 30, 202525.9226.1325.6725.7725.77-0.46%277,496
Dec 29, 202525.6426.1425.5525.8925.89-0.58%286,872
Dec 26, 202526.2526.2525.9626.0426.04-0.53%202,875
Dec 24, 202526.3026.4225.9526.1826.180.11%116,213
Dec 23, 202525.8326.3025.5726.1526.150.73%244,316
Dec 22, 202525.9726.2825.6525.9625.961.41%309,742
Dec 19, 202525.4526.1425.4525.6025.601.39%608,047
Dec 18, 202524.6925.3924.6225.2525.254.90%443,155
Dec 17, 202525.1925.5223.8224.0724.07-4.14%596,197
Dec 16, 202525.4425.7424.7825.1125.11-2.07%349,798
Dec 15, 202526.2726.4925.3625.6425.64-1.57%528,120
Dec 12, 202527.9227.9925.8326.0526.05-7.23%355,684
Dec 11, 202527.7528.3427.4528.0828.08-0.18%531,631
Dec 10, 202527.1928.7326.8028.1328.133.23%510,260
Dec 9, 202526.4827.6026.2527.2527.251.60%403,993
Dec 8, 202526.5227.2426.4126.8226.822.21%495,674
Dec 5, 202526.4426.9726.0426.2426.24-0.34%530,977
Dec 4, 202526.3426.8926.1026.3326.33-1.90%510,514
Dec 3, 202525.7127.2225.3526.8426.844.31%785,035
Dec 2, 202525.2526.1825.1425.7325.731.46%1,783,739
Dec 1, 202524.4325.5424.0725.3625.36-724,942
Nov 28, 202525.3325.6924.9525.3625.360.88%262,732
Nov 26, 202524.8825.7324.8825.1425.140.96%783,190
Nov 25, 202522.9924.9122.9424.9024.908.03%824,775
Nov 24, 202522.3223.1722.1523.0523.053.50%501,021
Nov 21, 202521.5622.7121.4922.2722.272.86%521,633
Nov 20, 202523.0323.4321.5521.6521.65-2.30%401,600
Nov 19, 202522.6023.0622.0522.1622.16-0.63%521,694
Nov 18, 202522.6122.9422.1322.3022.30-2.28%403,696
Nov 17, 202523.6924.0922.6022.8222.82-4.52%332,546
Nov 14, 202523.2724.5323.2023.9023.90-1.97%361,259
Nov 13, 202525.5625.7723.8924.3824.38-6.23%442,529
Nov 12, 202526.2726.7425.9326.0026.000.74%489,333
Nov 11, 202526.8026.8025.7825.8125.81-4.44%362,981
Nov 10, 202526.8327.3726.4027.0127.013.65%361,020
Nov 7, 202525.5026.1024.6026.0626.06-0.27%443,439
Nov 6, 202526.9327.3626.0126.1326.13-2.90%375,828
Nov 5, 202526.1427.2926.1426.9126.913.10%504,426
Nov 4, 202527.4028.1825.9326.1026.10-8.52%480,796
Nov 3, 202529.0629.5128.0328.5328.534.09%707,783
Oct 31, 202527.1427.9526.8827.4127.411.78%471,396
Oct 30, 202528.1628.8426.8326.9326.93-5.81%645,509
Oct 29, 202529.4329.9326.7528.5928.59-4.19%1,154,770
Oct 28, 202530.0630.4929.7429.8429.84-1.87%504,052
Oct 27, 202530.2631.0930.0830.4130.411.40%576,988
Oct 24, 202530.4331.1129.8729.9929.990.37%598,817
Oct 23, 202527.4529.9327.3429.8829.887.21%392,307
Oct 22, 202529.0129.5127.0027.8727.87-4.59%429,763
Oct 21, 202528.9329.3528.7729.2129.210.14%297,868
Oct 20, 202529.1429.9529.1029.1729.171.43%458,727
Oct 17, 202528.4629.2528.1928.7628.76-0.81%271,754
Oct 16, 202529.9830.4128.6329.0029.00-1.44%441,485
Oct 15, 202528.8930.0528.5129.4229.425.15%747,463
Oct 14, 202526.7128.3026.7127.9827.980.72%304,447