Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
118.82
-1.84 (-1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
118.41
-0.41 (-0.35%)
After-hours: Jun 26, 2026, 7:51 PM EDT
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 113.36 | 119.77 | 111.90 | 118.82 | 118.82 | -1.52% | 3,043,339 |
| Jun 25, 2026 | 116.46 | 120.75 | 110.95 | 120.66 | 120.66 | 11.29% | 1,496,925 |
| Jun 24, 2026 | 112.99 | 113.00 | 106.02 | 108.42 | 108.42 | -2.88% | 1,423,720 |
| Jun 23, 2026 | 111.38 | 114.48 | 108.25 | 111.63 | 111.63 | -9.35% | 1,301,056 |
| Jun 22, 2026 | 125.00 | 125.00 | 118.32 | 123.14 | 123.14 | 1.53% | 1,027,018 |
| Jun 18, 2026 | 119.12 | 123.37 | 117.20 | 121.28 | 121.28 | 8.66% | 1,351,638 |
| Jun 17, 2026 | 112.26 | 115.84 | 109.92 | 111.61 | 111.61 | 2.10% | 1,034,960 |
| Jun 16, 2026 | 114.01 | 119.00 | 108.89 | 109.31 | 109.31 | -3.73% | 1,501,902 |
| Jun 15, 2026 | 115.80 | 116.52 | 112.19 | 113.55 | 113.55 | 4.27% | 1,439,730 |
| Jun 12, 2026 | 104.47 | 110.25 | 102.99 | 108.90 | 108.90 | 3.88% | 1,004,709 |
| Jun 11, 2026 | 94.29 | 104.93 | 92.63 | 104.83 | 104.83 | 15.32% | 1,456,968 |
| Jun 10, 2026 | 89.50 | 100.33 | 89.50 | 90.90 | 90.90 | -1.07% | 1,408,519 |
| Jun 9, 2026 | 89.27 | 98.08 | 84.14 | 91.88 | 91.88 | 9.47% | 1,544,301 |
| Jun 8, 2026 | 86.13 | 89.01 | 82.67 | 83.93 | 83.93 | 2.27% | 798,534 |
| Jun 5, 2026 | 90.15 | 90.43 | 81.65 | 82.07 | 82.07 | -12.40% | 1,570,049 |
| Jun 4, 2026 | 86.73 | 94.95 | 85.40 | 93.69 | 93.69 | 1.23% | 973,633 |
| Jun 3, 2026 | 90.48 | 93.80 | 88.42 | 92.55 | 92.55 | 2.59% | 1,080,575 |
| Jun 2, 2026 | 86.25 | 90.48 | 86.25 | 90.21 | 90.21 | 6.51% | 2,260,644 |
| Jun 1, 2026 | 82.92 | 85.46 | 80.55 | 84.70 | 84.70 | -1.02% | 861,459 |
| May 29, 2026 | 88.11 | 89.34 | 83.23 | 85.57 | 85.57 | -1.97% | 2,251,171 |
| May 28, 2026 | 90.38 | 90.80 | 84.35 | 87.29 | 87.29 | -4.68% | 1,060,958 |
| May 27, 2026 | 91.11 | 92.29 | 85.86 | 91.58 | 91.58 | 4.71% | 1,204,563 |
| May 26, 2026 | 87.43 | 88.26 | 84.25 | 87.46 | 87.46 | 4.11% | 824,343 |
| May 22, 2026 | 81.91 | 84.27 | 80.00 | 84.01 | 84.01 | 4.26% | 421,971 |
| May 21, 2026 | 80.28 | 82.06 | 79.29 | 80.58 | 80.58 | 0.45% | 530,016 |
| May 20, 2026 | 80.00 | 81.62 | 78.23 | 80.22 | 80.22 | 4.21% | 876,991 |
| May 19, 2026 | 74.75 | 78.27 | 72.29 | 76.98 | 76.98 | -0.86% | 871,396 |
| May 18, 2026 | 87.03 | 88.50 | 76.19 | 77.65 | 77.65 | -9.65% | 1,347,814 |
| May 15, 2026 | 81.52 | 86.82 | 80.00 | 85.94 | 85.94 | -0.51% | 1,279,327 |
| May 14, 2026 | 85.09 | 87.46 | 84.03 | 86.38 | 86.38 | 1.59% | 652,791 |
| May 13, 2026 | 85.00 | 87.40 | 81.12 | 85.03 | 85.03 | 2.46% | 897,264 |
| May 12, 2026 | 82.64 | 84.91 | 79.51 | 82.99 | 82.99 | -2.88% | 774,289 |
| May 11, 2026 | 88.00 | 88.37 | 85.01 | 85.45 | 85.45 | -1.89% | 815,198 |
| May 8, 2026 | 82.69 | 87.45 | 81.10 | 87.10 | 87.10 | 9.01% | 1,075,000 |
| May 7, 2026 | 83.89 | 84.99 | 77.82 | 79.90 | 79.90 | -4.27% | 983,847 |
| May 6, 2026 | 86.28 | 87.68 | 81.02 | 83.46 | 83.46 | 0.38% | 1,350,059 |
| May 5, 2026 | 80.00 | 83.42 | 77.15 | 83.14 | 83.14 | 13.73% | 2,119,807 |
| May 4, 2026 | 75.18 | 77.00 | 71.45 | 73.11 | 73.11 | -2.02% | 1,036,098 |
| May 1, 2026 | 77.14 | 77.66 | 73.61 | 74.61 | 74.61 | -4.53% | 1,275,916 |
| Apr 30, 2026 | 74.21 | 78.67 | 73.10 | 78.15 | 78.15 | 8.53% | 1,235,780 |
| Apr 29, 2026 | 80.70 | 82.37 | 68.94 | 72.01 | 72.01 | -7.97% | 2,277,818 |
| Apr 28, 2026 | 76.60 | 78.67 | 73.06 | 78.25 | 78.25 | -3.50% | 1,385,218 |
| Apr 27, 2026 | 82.97 | 83.06 | 77.73 | 81.09 | 81.09 | -2.31% | 934,447 |
| Apr 24, 2026 | 81.65 | 84.43 | 79.71 | 83.01 | 83.01 | 6.10% | 1,321,503 |
| Apr 23, 2026 | 78.48 | 81.14 | 76.31 | 78.24 | 78.24 | 0.01% | 1,026,022 |
| Apr 22, 2026 | 79.04 | 79.90 | 76.80 | 78.23 | 78.23 | 0.88% | 568,458 |
| Apr 21, 2026 | 79.98 | 80.50 | 76.31 | 77.55 | 77.55 | -2.39% | 612,251 |
| Apr 20, 2026 | 79.51 | 80.44 | 78.30 | 79.45 | 79.45 | -0.08% | 545,334 |
| Apr 17, 2026 | 79.14 | 79.58 | 76.60 | 79.51 | 79.51 | 4.02% | 484,712 |
| Apr 16, 2026 | 75.32 | 77.56 | 74.60 | 76.44 | 76.44 | 0.47% | 600,877 |
| Apr 15, 2026 | 75.40 | 76.35 | 73.00 | 76.08 | 76.08 | -1.09% | 832,429 |
| Apr 14, 2026 | 78.56 | 78.94 | 76.16 | 76.92 | 76.92 | -0.05% | 616,733 |
| Apr 13, 2026 | 75.23 | 77.20 | 75.07 | 76.96 | 76.96 | 1.52% | 506,502 |
| Apr 10, 2026 | 74.40 | 76.99 | 72.88 | 75.81 | 75.81 | 4.16% | 911,498 |
| Apr 9, 2026 | 68.91 | 73.71 | 68.91 | 72.78 | 72.78 | 6.02% | 1,475,085 |
| Apr 8, 2026 | 69.99 | 70.88 | 67.00 | 68.65 | 68.65 | 8.30% | 1,913,157 |
| Apr 7, 2026 | 63.16 | 65.55 | 61.52 | 63.39 | 63.39 | 0.14% | 678,206 |
| Apr 6, 2026 | 63.26 | 63.80 | 61.41 | 63.30 | 63.30 | 0.22% | 411,275 |
| Apr 2, 2026 | 59.54 | 66.19 | 59.00 | 63.16 | 63.16 | -0.54% | 626,097 |
| Apr 1, 2026 | 63.76 | 66.00 | 63.22 | 63.50 | 63.50 | 2.12% | 1,112,290 |
| Mar 31, 2026 | 56.83 | 62.36 | 56.83 | 62.18 | 62.18 | 11.25% | 1,991,652 |
| Mar 30, 2026 | 59.99 | 60.62 | 54.54 | 55.89 | 55.89 | -5.06% | 1,241,886 |
| Mar 27, 2026 | 58.66 | 60.71 | 57.78 | 58.87 | 58.87 | -1.08% | 448,282 |
| Mar 26, 2026 | 63.21 | 63.26 | 59.17 | 59.51 | 59.51 | -8.50% | 1,757,003 |
| Mar 25, 2026 | 65.84 | 67.28 | 64.21 | 65.04 | 65.04 | -0.35% | 743,689 |
| Mar 24, 2026 | 61.02 | 66.26 | 60.64 | 65.27 | 65.27 | 6.79% | 1,350,966 |
| Mar 23, 2026 | 60.48 | 62.96 | 59.51 | 61.12 | 61.12 | 5.98% | 964,460 |
| Mar 20, 2026 | 62.99 | 63.75 | 57.36 | 57.67 | 57.67 | -7.92% | 1,619,867 |
| Mar 19, 2026 | 57.51 | 63.60 | 56.00 | 62.63 | 62.63 | 5.51% | 1,176,662 |
| Mar 18, 2026 | 58.91 | 61.45 | 57.08 | 59.36 | 59.36 | 1.30% | 800,565 |
| Mar 17, 2026 | 55.72 | 59.74 | 55.71 | 58.60 | 58.60 | 5.17% | 747,125 |
| Mar 16, 2026 | 56.27 | 57.47 | 55.43 | 55.72 | 55.72 | 1.36% | 690,362 |
| Mar 13, 2026 | 57.09 | 58.73 | 54.70 | 54.97 | 54.97 | -1.94% | 820,151 |
| Mar 12, 2026 | 55.75 | 57.70 | 54.07 | 56.06 | 56.06 | -2.37% | 960,541 |
| Mar 11, 2026 | 55.94 | 59.35 | 55.71 | 57.42 | 57.42 | 2.08% | 749,607 |
| Mar 10, 2026 | 53.29 | 57.28 | 52.50 | 56.25 | 56.25 | 6.33% | 1,189,057 |
| Mar 9, 2026 | 49.34 | 53.11 | 48.71 | 52.90 | 52.90 | 4.63% | 1,253,736 |
| Mar 6, 2026 | 53.36 | 56.22 | 49.88 | 50.56 | 50.56 | -9.37% | 1,678,246 |
| Mar 5, 2026 | 58.53 | 59.08 | 54.29 | 55.79 | 55.79 | -5.39% | 1,389,554 |
| Mar 4, 2026 | 61.96 | 62.44 | 58.36 | 58.97 | 58.97 | -1.06% | 1,548,280 |
| Mar 3, 2026 | 60.90 | 61.26 | 57.95 | 59.60 | 59.60 | -5.73% | 3,058,496 |
| Mar 2, 2026 | 58.53 | 63.55 | 58.00 | 63.22 | 63.22 | 4.19% | 2,098,506 |
| Feb 27, 2026 | 56.70 | 60.70 | 56.50 | 60.68 | 60.68 | 2.03% | 7,136,590 |
| Feb 26, 2026 | 63.10 | 65.10 | 59.20 | 59.47 | 59.47 | -11.66% | 4,644,716 |
| Feb 25, 2026 | 71.56 | 73.80 | 67.00 | 67.32 | 67.32 | -6.45% | 2,283,348 |
| Feb 24, 2026 | 60.90 | 72.69 | 59.76 | 71.96 | 71.96 | 17.18% | 4,837,674 |
| Feb 23, 2026 | 58.49 | 61.64 | 58.30 | 61.41 | 61.41 | 3.82% | 1,630,336 |
| Feb 20, 2026 | 57.16 | 60.85 | 56.85 | 59.15 | 59.15 | 2.91% | 1,430,162 |
| Feb 19, 2026 | 54.22 | 57.50 | 53.01 | 57.48 | 57.48 | 4.72% | 1,035,772 |
| Feb 18, 2026 | 55.15 | 56.02 | 53.61 | 54.89 | 54.89 | -1.28% | 736,540 |
| Feb 17, 2026 | 53.88 | 55.79 | 52.00 | 55.60 | 55.60 | 0.38% | 933,396 |
| Feb 13, 2026 | 53.18 | 56.46 | 52.94 | 55.39 | 55.39 | 5.59% | 1,601,616 |
| Feb 12, 2026 | 55.70 | 55.91 | 52.16 | 52.46 | 52.46 | -6.20% | 1,048,254 |
| Feb 11, 2026 | 55.85 | 57.30 | 53.80 | 55.93 | 55.93 | 2.94% | 1,056,909 |
| Feb 10, 2026 | 54.10 | 58.70 | 53.51 | 54.33 | 54.33 | 6.99% | 2,610,508 |
| Feb 9, 2026 | 48.24 | 51.22 | 48.24 | 50.78 | 50.78 | 5.16% | 971,363 |
| Feb 6, 2026 | 45.31 | 48.53 | 45.20 | 48.29 | 48.29 | 10.10% | 660,407 |
| Feb 5, 2026 | 42.26 | 44.80 | 42.26 | 43.86 | 43.86 | 2.05% | 978,693 |
| Feb 4, 2026 | 45.60 | 47.50 | 41.87 | 42.98 | 42.98 | -5.18% | 1,252,586 |
| Feb 3, 2026 | 47.48 | 47.88 | 44.30 | 45.33 | 45.33 | -1.60% | 1,136,756 |