Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
19.05
-2.88 (-13.12%)
Apr 3, 2025, 2:51 PM EDT - Market open

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202520.4820.7919.0019.01--13.30%630,453
Apr 2, 202520.4222.0220.4221.9221.924.38%508,008
Apr 1, 202521.2721.4020.6121.0021.00-1.91%422,436
Mar 31, 202521.4921.6020.8621.4121.41-2.73%653,575
Mar 28, 202522.9623.2221.9122.0122.01-5.01%541,070
Mar 27, 202523.3823.6522.7123.1723.17-1.82%470,384
Mar 26, 202524.4424.6023.3723.6023.60-3.71%417,775
Mar 25, 202524.8624.9924.1024.5124.51-1.37%435,211
Mar 24, 202524.9125.3724.5724.8524.852.47%448,658
Mar 21, 202524.3824.4623.9524.2524.25-1.74%637,330
Mar 20, 202524.7825.3324.5724.6824.68-2.02%370,747
Mar 19, 202524.7925.7424.7925.1925.191.12%367,820
Mar 18, 202525.0125.4224.7624.9124.91-1.70%544,165
Mar 17, 202525.0025.8025.0025.3425.340.36%435,415
Mar 14, 202524.6425.7524.6425.2525.253.06%442,604
Mar 13, 202524.5025.5024.0424.5024.50-0.33%495,216
Mar 12, 202524.8425.3424.2124.5824.586.96%758,870
Mar 11, 202523.5023.9222.4022.9822.98-3.04%836,302
Mar 10, 202524.5624.7123.2323.7023.70-6.40%885,325
Mar 7, 202524.0025.4723.7625.3225.325.99%752,373
Mar 6, 202523.5124.5323.2523.8923.89-1.48%833,115
Mar 5, 202524.1924.3723.3424.2524.252.02%683,762
Mar 4, 202523.3124.4822.8523.7723.771.84%1,471,629
Mar 3, 202524.8325.1523.0323.3423.34-5.12%784,797
Feb 28, 202525.0025.0323.8924.6024.60-1.44%718,861
Feb 27, 202526.5026.6624.9224.9624.96-5.78%796,162
Feb 26, 202526.0926.9525.2426.4926.492.28%1,512,172
Feb 25, 202529.3129.3125.7125.9025.90-28.18%2,627,135
Feb 24, 202537.4237.6036.0136.0636.06-3.45%362,622
Feb 21, 202539.2339.7037.2937.3537.35-3.84%226,356
Feb 20, 202539.2140.1038.5338.8438.84-0.79%171,110
Feb 19, 202538.6039.4538.2539.1539.151.35%261,568
Feb 18, 202537.1138.8436.9438.6338.634.55%276,943
Feb 14, 202537.4237.5036.5836.9536.95-2.04%227,064
Feb 13, 202537.1237.8437.1237.7237.721.78%225,597
Feb 12, 202537.1737.5836.9837.0637.06-1.78%308,317
Feb 11, 202538.2038.3837.1237.7337.73-2.66%221,903
Feb 10, 202537.6138.9937.5338.7638.763.75%260,100
Feb 7, 202538.7838.8837.3337.3637.36-3.64%307,816
Feb 6, 202538.5339.0538.1538.7738.77-0.21%279,023
Feb 5, 202537.6238.8737.3138.8538.854.52%307,212
Feb 4, 202535.8237.2835.7037.1737.173.62%301,222
Feb 3, 202535.4937.0435.1435.8735.87-2.71%404,956
Jan 31, 202536.2637.9536.1336.8736.871.96%694,434
Jan 30, 202536.0336.3735.5236.1636.162.84%453,394
Jan 29, 202534.7635.2134.0535.1635.162.63%372,762
Jan 28, 202533.6034.6933.4534.2634.262.03%393,325
Jan 27, 202535.6435.7332.5733.5833.58-9.15%581,370
Jan 24, 202537.2037.4136.7236.9636.96-0.78%247,468
Jan 23, 202537.5337.5336.7937.2537.25-3.10%277,907