Ultra Clean Holdings, Inc. (UCTT)

NASDAQ: UCTT · Real-Time Price · USD

56.25

+3.35 (6.33%)

At close: Mar 10, 2026, 4:00 PM EDT

56.17

-0.08 (-0.14%)

Pre-market: Mar 11, 2026, 5:40 AM EDT

Ultra Clean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	53.29	57.28	52.50	56.25	56.25	6.33%	1,177,587
Mar 9, 2026	49.34	53.11	48.71	52.90	52.90	4.63%	1,241,573
Mar 6, 2026	53.36	56.22	49.88	50.56	50.56	-9.37%	1,626,827
Mar 5, 2026	58.53	59.08	54.29	55.79	55.79	-5.39%	1,385,270
Mar 4, 2026	61.96	62.44	58.36	58.97	58.97	-1.06%	1,522,073
Mar 3, 2026	60.90	61.26	57.95	59.60	59.60	-5.73%	3,057,686
Mar 2, 2026	58.53	63.55	58.00	63.22	63.22	4.19%	2,039,306
Feb 27, 2026	56.70	60.70	56.50	60.68	60.68	2.03%	7,116,529
Feb 26, 2026	63.10	65.10	59.20	59.47	59.47	-11.66%	4,605,511
Feb 25, 2026	71.56	73.80	67.00	67.32	67.32	-6.45%	2,214,570
Feb 24, 2026	60.90	72.69	59.76	71.96	71.96	17.18%	4,835,656
Feb 23, 2026	58.49	61.64	58.30	61.41	61.41	3.82%	1,571,579
Feb 20, 2026	57.16	60.85	56.85	59.15	59.15	2.91%	1,418,584
Feb 19, 2026	54.22	57.50	53.01	57.48	57.48	4.72%	1,035,767
Feb 18, 2026	55.15	56.02	53.61	54.89	54.89	-1.28%	725,913
Feb 17, 2026	53.88	55.79	52.00	55.60	55.60	0.38%	933,285
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
Feb 2, 2026	43.03	46.43	42.80	46.07	46.07	5.46%	899,589
Jan 30, 2026	47.14	47.14	43.12	43.68	43.68	-8.02%	1,207,460
Jan 29, 2026	45.98	48.66	45.98	47.49	47.49	4.77%	1,623,050
Jan 28, 2026	46.28	46.99	44.46	45.33	45.33	-0.83%	1,113,771
Jan 27, 2026	44.64	46.50	43.81	45.71	45.71	3.77%	745,283
Jan 26, 2026	43.40	44.49	42.43	44.05	44.05	1.29%	606,947
Jan 23, 2026	44.12	44.45	42.54	43.49	43.49	-1.47%	1,066,277
Jan 22, 2026	47.46	47.80	44.10	44.14	44.14	-6.48%	1,373,644
Jan 21, 2026	45.00	47.22	44.65	47.20	47.20	6.64%	1,167,080
Jan 20, 2026	42.99	45.69	42.82	44.26	44.26	1.17%	853,435
Jan 16, 2026	43.92	44.79	42.22	43.75	43.75	0.90%	969,300
Jan 15, 2026	43.72	46.00	43.25	43.36	43.36	5.50%	2,200,105
Jan 14, 2026	37.36	41.18	37.01	41.10	41.10	9.34%	1,852,815
Jan 13, 2026	35.73	37.86	35.73	37.59	37.59	6.37%	1,625,532
Jan 12, 2026	33.78	35.40	33.08	35.34	35.34	3.30%	860,777
Jan 9, 2026	32.95	34.38	32.85	34.21	34.21	5.07%	1,089,149
Jan 8, 2026	32.87	33.14	31.17	32.56	32.56	-2.63%	1,101,150
Jan 7, 2026	31.52	33.87	31.22	33.44	33.44	5.32%	1,521,306
Jan 6, 2026	29.91	31.97	29.91	31.75	31.75	7.08%	1,196,898
Jan 5, 2026	28.24	30.35	28.14	29.65	29.65	8.53%	900,675
Jan 2, 2026	26.14	27.81	26.14	27.32	27.32	7.86%	392,073
Dec 31, 2025	25.89	25.89	25.29	25.33	25.33	-1.71%	282,608
Dec 30, 2025	25.92	26.13	25.67	25.77	25.77	-0.46%	277,496
Dec 29, 2025	25.64	26.14	25.55	25.89	25.89	-0.58%	286,872
Dec 26, 2025	26.25	26.25	25.96	26.04	26.04	-0.53%	202,875