Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
40.88
+2.70 (7.07%)
At close: Sep 26, 2024, 4:00 PM
40.55
-0.33 (-0.81%)
After-hours: Sep 26, 2024, 4:08 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 41.63 | 41.90 | 39.64 | 40.88 | 40.88 | 7.07% | 1,154,636 |
| Sep 25, 2024 | 35.15 | 38.23 | 34.96 | 38.18 | 38.18 | 11.47% | 1,012,961 |
| Sep 24, 2024 | 34.92 | 35.28 | 34.19 | 34.25 | 34.25 | -0.52% | 331,183 |
| Sep 23, 2024 | 34.76 | 35.00 | 34.11 | 34.43 | 34.43 | -0.20% | 254,770 |
| Sep 20, 2024 | 34.40 | 34.62 | 33.88 | 34.50 | 34.50 | -1.06% | 865,903 |
| Sep 19, 2024 | 34.71 | 34.90 | 33.83 | 34.87 | 34.87 | 4.97% | 655,728 |
| Sep 18, 2024 | 34.60 | 34.98 | 33.17 | 33.22 | 33.22 | -3.01% | 438,946 |
| Sep 17, 2024 | 34.28 | 34.66 | 33.68 | 34.25 | 34.25 | 1.45% | 246,048 |
| Sep 16, 2024 | 34.12 | 34.38 | 33.33 | 33.76 | 33.76 | -2.68% | 272,667 |
| Sep 13, 2024 | 34.04 | 34.75 | 33.82 | 34.69 | 34.69 | 3.21% | 304,497 |
| Sep 12, 2024 | 33.98 | 34.30 | 33.29 | 33.61 | 33.61 | -1.64% | 458,383 |
| Sep 11, 2024 | 33.63 | 34.56 | 32.86 | 34.17 | 34.17 | 2.24% | 751,472 |
| Sep 10, 2024 | 32.67 | 33.79 | 32.33 | 33.42 | 33.42 | 2.20% | 412,507 |
| Sep 9, 2024 | 33.25 | 33.32 | 32.48 | 32.70 | 32.70 | -0.73% | 366,822 |
| Sep 6, 2024 | 33.89 | 34.05 | 32.75 | 32.94 | 32.94 | -3.49% | 417,702 |
| Sep 5, 2024 | 33.85 | 34.79 | 33.40 | 34.13 | 34.13 | -0.67% | 384,759 |
| Sep 4, 2024 | 34.09 | 35.15 | 33.80 | 34.36 | 34.36 | -0.72% | 419,919 |
| Sep 3, 2024 | 36.65 | 36.66 | 34.19 | 34.61 | 34.61 | -8.20% | 648,644 |
| Aug 30, 2024 | 38.20 | 38.20 | 37.04 | 37.70 | 37.70 | 0.94% | 326,512 |
| Aug 29, 2024 | 37.47 | 38.25 | 37.04 | 37.35 | 37.35 | 0.40% | 301,824 |
| Aug 28, 2024 | 37.29 | 37.83 | 36.92 | 37.20 | 37.20 | -0.08% | 379,931 |
| Aug 27, 2024 | 37.16 | 37.64 | 36.51 | 37.23 | 37.23 | -0.19% | 248,560 |
| Aug 26, 2024 | 38.64 | 38.64 | 37.08 | 37.30 | 37.30 | -3.34% | 281,815 |
| Aug 23, 2024 | 38.06 | 39.04 | 37.95 | 38.59 | 38.59 | 2.61% | 240,524 |
| Aug 22, 2024 | 39.40 | 39.50 | 37.36 | 37.61 | 37.61 | -4.25% | 180,831 |
| Aug 21, 2024 | 38.83 | 39.39 | 38.47 | 39.28 | 39.28 | 2.08% | 193,107 |
| Aug 20, 2024 | 39.51 | 39.52 | 38.18 | 38.48 | 38.48 | -3.22% | 137,401 |
| Aug 19, 2024 | 39.04 | 39.80 | 38.19 | 39.76 | 39.76 | 2.00% | 353,512 |
| Aug 16, 2024 | 38.64 | 39.56 | 38.28 | 38.98 | 38.98 | -1.07% | 324,286 |
| Aug 15, 2024 | 38.47 | 39.69 | 37.97 | 39.40 | 39.40 | 6.20% | 466,058 |
| Aug 14, 2024 | 37.56 | 38.07 | 36.17 | 37.10 | 37.10 | 0.11% | 492,055 |
| Aug 13, 2024 | 36.40 | 37.51 | 36.00 | 37.06 | 37.06 | 3.17% | 394,558 |
| Aug 12, 2024 | 36.16 | 37.04 | 35.68 | 35.92 | 35.92 | -0.66% | 325,532 |
| Aug 9, 2024 | 36.03 | 36.76 | 35.67 | 36.16 | 36.16 | -0.41% | 477,771 |
| Aug 8, 2024 | 35.72 | 40.00 | 34.77 | 36.31 | 36.31 | 4.91% | 638,627 |
| Aug 7, 2024 | 36.39 | 37.13 | 34.42 | 34.61 | 34.61 | -2.70% | 413,809 |
| Aug 6, 2024 | 36.17 | 36.57 | 35.01 | 35.57 | 35.57 | -0.11% | 673,607 |
| Aug 5, 2024 | 34.53 | 36.27 | 34.01 | 35.61 | 35.61 | -1.90% | 1,129,328 |
| Aug 2, 2024 | 38.38 | 38.92 | 36.12 | 36.30 | 36.30 | -9.00% | 680,603 |
| Aug 1, 2024 | 42.52 | 42.97 | 39.14 | 39.89 | 39.89 | -7.79% | 909,948 |
| Jul 31, 2024 | 43.83 | 44.00 | 42.72 | 43.26 | 43.26 | 2.83% | 879,567 |
| Jul 30, 2024 | 44.54 | 44.69 | 41.66 | 42.07 | 42.07 | -5.57% | 587,924 |
| Jul 29, 2024 | 46.78 | 47.53 | 44.09 | 44.55 | 44.55 | -2.75% | 444,750 |
| Jul 26, 2024 | 54.00 | 54.00 | 45.52 | 45.81 | 45.81 | 1.51% | 862,790 |
| Jul 25, 2024 | 45.39 | 46.56 | 44.15 | 45.13 | 45.13 | -1.83% | 647,680 |
| Jul 24, 2024 | 48.92 | 48.92 | 45.82 | 45.97 | 45.97 | -6.79% | 384,761 |
| Jul 23, 2024 | 48.62 | 49.81 | 48.32 | 49.32 | 49.32 | 0.49% | 446,820 |
| Jul 22, 2024 | 48.15 | 49.41 | 47.49 | 49.08 | 49.08 | 4.65% | 379,804 |
| Jul 19, 2024 | 48.55 | 48.90 | 46.75 | 46.90 | 46.90 | -2.98% | 290,801 |
| Jul 18, 2024 | 51.34 | 51.59 | 47.61 | 48.34 | 48.34 | -4.77% | 519,458 |
| Jul 17, 2024 | 54.40 | 54.40 | 50.64 | 50.76 | 50.76 | -9.65% | 565,215 |
| Jul 16, 2024 | 55.20 | 56.47 | 54.74 | 56.18 | 56.18 | 2.72% | 321,174 |
| Jul 15, 2024 | 54.56 | 55.49 | 54.14 | 54.69 | 54.69 | 1.37% | 346,960 |
| Jul 12, 2024 | 54.59 | 56.03 | 53.81 | 53.95 | 53.95 | -0.39% | 392,141 |
| Jul 11, 2024 | 55.87 | 55.87 | 53.84 | 54.16 | 54.16 | -1.71% | 320,225 |
| Jul 10, 2024 | 55.01 | 55.85 | 54.58 | 55.10 | 55.10 | 1.10% | 360,674 |
| Jul 9, 2024 | 54.21 | 55.15 | 54.04 | 54.50 | 54.50 | 0.78% | 453,400 |
| Jul 8, 2024 | 52.32 | 54.24 | 51.99 | 54.08 | 54.08 | 4.36% | 450,196 |
| Jul 5, 2024 | 52.27 | 52.27 | 51.06 | 51.82 | 51.82 | 0.37% | 203,130 |
| Jul 3, 2024 | 51.11 | 51.96 | 50.52 | 51.63 | 51.63 | 1.69% | 151,565 |
| Jul 2, 2024 | 49.72 | 51.26 | 49.72 | 50.77 | 50.77 | 1.16% | 296,641 |
| Jul 1, 2024 | 49.01 | 50.35 | 48.12 | 50.19 | 50.19 | 2.43% | 355,377 |
| Jun 28, 2024 | 48.00 | 49.67 | 47.54 | 49.00 | 49.00 | 3.40% | 2,149,070 |
| Jun 27, 2024 | 47.43 | 47.76 | 46.60 | 47.39 | 47.39 | 0.68% | 156,255 |
| Jun 26, 2024 | 47.05 | 47.63 | 46.45 | 47.07 | 47.07 | 0.13% | 168,331 |
| Jun 25, 2024 | 46.41 | 47.04 | 46.12 | 47.01 | 47.01 | 1.62% | 115,407 |
| Jun 24, 2024 | 47.21 | 47.63 | 46.19 | 46.26 | 46.26 | -2.53% | 156,799 |
| Jun 21, 2024 | 47.54 | 47.80 | 45.51 | 47.46 | 47.46 | -0.94% | 702,869 |
| Jun 20, 2024 | 48.98 | 48.98 | 47.51 | 47.91 | 47.91 | -2.72% | 179,120 |
| Jun 18, 2024 | 49.13 | 50.24 | 48.90 | 49.25 | 49.25 | 0.24% | 296,133 |
| Jun 17, 2024 | 48.21 | 49.24 | 47.45 | 49.13 | 49.13 | 2.23% | 171,777 |
| Jun 14, 2024 | 48.26 | 48.40 | 47.38 | 48.06 | 48.06 | -2.24% | 148,191 |
| Jun 13, 2024 | 49.22 | 49.66 | 48.21 | 49.16 | 49.16 | -0.06% | 235,828 |
| Jun 12, 2024 | 48.81 | 50.51 | 48.60 | 49.19 | 49.19 | 3.82% | 324,034 |
| Jun 11, 2024 | 46.97 | 47.56 | 46.59 | 47.38 | 47.38 | 0.06% | 154,527 |
| Jun 10, 2024 | 45.47 | 48.23 | 45.20 | 47.35 | 47.35 | 2.67% | 215,885 |
| Jun 7, 2024 | 46.27 | 46.58 | 45.55 | 46.12 | 46.12 | -1.24% | 172,171 |
| Jun 6, 2024 | 47.25 | 47.41 | 46.11 | 46.70 | 46.70 | -1.39% | 125,818 |
| Jun 5, 2024 | 45.60 | 47.42 | 45.47 | 47.36 | 47.36 | 5.46% | 213,196 |
| Jun 4, 2024 | 45.89 | 45.89 | 44.00 | 44.91 | 44.91 | -2.79% | 315,912 |
| Jun 3, 2024 | 47.14 | 47.14 | 45.37 | 46.20 | 46.20 | -0.39% | 197,448 |
| May 31, 2024 | 47.01 | 47.66 | 45.19 | 46.38 | 46.38 | -1.36% | 346,882 |
| May 30, 2024 | 45.30 | 47.15 | 45.30 | 47.02 | 47.02 | 3.43% | 309,859 |
| May 29, 2024 | 43.69 | 45.76 | 43.26 | 45.46 | 45.46 | 2.39% | 341,738 |
| May 28, 2024 | 45.55 | 45.70 | 43.83 | 44.40 | 44.40 | -1.55% | 217,858 |
| May 24, 2024 | 44.84 | 45.36 | 44.26 | 45.10 | 45.10 | 2.04% | 146,797 |
| May 23, 2024 | 47.00 | 47.16 | 43.76 | 44.20 | 44.20 | -3.75% | 256,488 |
| May 22, 2024 | 46.29 | 46.47 | 45.51 | 45.92 | 45.92 | -0.54% | 175,841 |
| May 21, 2024 | 45.78 | 46.70 | 45.23 | 46.17 | 46.17 | -0.71% | 114,404 |
| May 20, 2024 | 45.21 | 47.74 | 45.20 | 46.50 | 46.50 | 3.10% | 296,247 |
| May 17, 2024 | 44.75 | 45.26 | 44.39 | 45.10 | 45.10 | 1.65% | 250,910 |
| May 16, 2024 | 45.13 | 45.72 | 44.31 | 44.37 | 44.37 | -1.94% | 159,956 |
| May 15, 2024 | 44.52 | 45.29 | 43.76 | 45.25 | 45.25 | 2.93% | 207,016 |
| May 14, 2024 | 43.45 | 44.08 | 43.30 | 43.96 | 43.96 | 1.03% | 135,480 |
| May 13, 2024 | 44.30 | 44.58 | 43.39 | 43.51 | 43.51 | -1.47% | 148,756 |
| May 10, 2024 | 44.97 | 45.43 | 44.09 | 44.16 | 44.16 | -0.94% | 203,337 |
| May 9, 2024 | 43.69 | 44.60 | 43.06 | 44.58 | 44.58 | 1.80% | 398,768 |
| May 8, 2024 | 43.28 | 43.95 | 42.94 | 43.79 | 43.79 | -0.64% | 231,567 |
| May 7, 2024 | 45.82 | 47.40 | 43.62 | 44.07 | 44.07 | 2.58% | 415,311 |
| May 6, 2024 | 42.16 | 43.37 | 42.16 | 42.96 | 42.96 | 2.02% | 199,211 |