Skip to main content
logo
Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
27.32
+1.99 (7.86%)
At close: Jan 2, 2026, 4:00 PM EST
27.91
+0.59 (2.16%)
After-hours: Jan 2, 2026, 7:35 PM EST

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202626.1427.8126.1427.3227.327.86%391,507
Dec 31, 202525.8925.8925.2925.3325.33-1.71%282,608
Dec 30, 202525.9226.1325.6725.7725.77-0.46%277,494
Dec 29, 202525.6426.1425.5525.8925.89-0.58%286,870
Dec 26, 202526.2526.2525.9626.0426.04-0.53%195,275
Dec 24, 202526.3026.4225.9526.1826.180.11%116,213
Dec 23, 202525.8326.3025.5726.1526.150.73%244,302
Dec 22, 202525.9726.2825.6525.9625.961.41%294,310
Dec 19, 202525.4526.1425.4525.6025.601.39%608,047
Dec 18, 202524.6925.3924.6225.2525.254.90%405,028
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