Ultra Clean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	33.60	34.69	33.45	34.26	34.26	2.03%	393,325
Jan 27, 2025	35.64	35.73	32.57	33.58	33.58	-9.15%	581,370
Jan 24, 2025	37.20	37.41	36.72	36.96	36.96	-0.78%	247,468
Jan 23, 2025	37.53	37.53	36.79	37.25	37.25	-3.10%	277,907
Jan 22, 2025	39.05	39.77	38.31	38.44	38.44	-0.58%	244,311
Jan 21, 2025	39.04	39.20	38.35	38.67	38.67	0.06%	250,776
Jan 17, 2025	38.95	38.95	38.16	38.64	38.64	1.63%	229,150
Jan 16, 2025	37.34	38.96	37.34	38.02	38.02	3.79%	290,758
Jan 15, 2025	37.64	37.75	36.51	36.63	36.63	0.08%	363,213
Jan 14, 2025	37.05	37.61	36.21	36.60	36.60	-0.35%	260,204
Jan 13, 2025	36.18	36.88	35.44	36.73	36.73	-1.13%	332,409
Jan 10, 2025	37.93	38.39	36.40	37.15	37.15	-4.20%	368,292
Jan 8, 2025	38.72	38.82	37.50	38.78	38.78	-0.89%	304,664
Jan 7, 2025	39.55	40.09	38.79	39.13	39.13	0.31%	307,933
Jan 6, 2025	38.42	39.93	38.39	39.01	39.01	3.83%	308,869
Jan 3, 2025	36.85	37.71	36.18	37.57	37.57	2.54%	234,183
Jan 2, 2025	36.28	37.31	36.28	36.64	36.64	1.92%	256,546
Dec 31, 2024	35.74	36.21	35.31	35.95	35.95	0.98%	259,793
Dec 30, 2024	35.94	35.97	35.03	35.60	35.60	-2.55%	184,139
Dec 27, 2024	36.78	36.90	35.77	36.53	36.53	-1.48%	138,945
Dec 26, 2024	36.12	37.46	36.04	37.08	37.08	1.62%	179,389
Dec 24, 2024	36.43	36.82	36.14	36.49	36.49	0.33%	104,783
Dec 23, 2024	35.21	36.40	35.17	36.37	36.37	3.91%	259,315
Dec 20, 2024	34.55	35.70	34.40	35.00	35.00	0.11%	858,959
Dec 19, 2024	36.30	36.46	34.47	34.96	34.96	-4.04%	401,588
Dec 18, 2024	37.81	39.46	35.99	36.43	36.43	-1.75%	530,572
Dec 17, 2024	37.31	37.74	36.70	37.08	37.08	-1.30%	254,409
Dec 16, 2024	37.32	38.52	37.00	37.57	37.57	0.70%	264,400
Dec 13, 2024	37.63	38.50	37.11	37.31	37.31	0.08%	203,636
Dec 12, 2024	37.01	37.52	36.68	37.28	37.28	-0.90%	227,995
Dec 11, 2024	37.84	38.51	37.13	37.62	37.62	1.57%	300,260
Dec 10, 2024	38.00	38.00	36.75	37.04	37.04	-1.98%	243,525
Dec 9, 2024	38.35	39.51	37.79	37.79	37.79	-0.76%	261,562
Dec 6, 2024	37.75	38.32	37.48	38.08	38.08	1.38%	274,382
Dec 5, 2024	39.67	39.75	36.69	37.56	37.56	-6.17%	477,514
Dec 4, 2024	40.13	40.49	39.76	40.03	40.03	1.78%	251,780
Dec 3, 2024	40.18	40.37	39.12	39.33	39.33	-3.10%	430,266
Dec 2, 2024	38.33	40.64	38.16	40.59	40.59	5.62%	448,862
Nov 29, 2024	38.01	38.74	37.86	38.43	38.43	2.73%	221,670
Nov 27, 2024	37.43	37.91	36.43	37.41	37.41	-0.21%	365,419
Nov 26, 2024	38.51	38.64	36.97	37.49	37.49	-2.50%	348,255
Nov 25, 2024	37.99	39.02	37.73	38.45	38.45	3.08%	450,227
Nov 22, 2024	37.55	37.87	37.12	37.30	37.30	0.27%	335,471
Nov 21, 2024	36.01	37.37	35.87	37.20	37.20	3.59%	256,260
Nov 20, 2024	36.06	36.49	34.91	35.91	35.91	1.30%	327,317
Nov 19, 2024	34.80	35.53	34.67	35.45	35.45	0.68%	231,894
Nov 18, 2024	35.18	35.69	34.74	35.21	35.21	3.65%	402,837
Nov 15, 2024	34.83	34.83	33.42	33.97	33.97	-3.22%	404,579
Nov 14, 2024	35.34	35.83	34.81	35.10	35.10	0.83%	401,837
Nov 13, 2024	35.55	35.55	34.37	34.81	34.81	-2.60%	450,225
Nov 12, 2024	36.21	36.63	35.44	35.74	35.74	-2.35%	328,983
Nov 11, 2024	38.16	38.21	35.91	36.60	36.60	-3.99%	451,857
Nov 8, 2024	38.18	38.60	37.29	38.12	38.12	-1.84%	468,700
Nov 7, 2024	38.09	38.90	37.49	38.84	38.84	3.42%	469,658
Nov 6, 2024	37.08	38.00	36.76	37.55	37.55	4.19%	559,552
Nov 5, 2024	34.94	36.32	34.93	36.04	36.04	5.13%	469,094
Nov 4, 2024	34.01	34.86	33.69	34.28	34.28	-0.15%	396,046
Nov 1, 2024	33.54	34.44	33.50	34.33	34.33	2.63%	403,829
Oct 31, 2024	35.47	35.54	32.93	33.45	33.45	-6.77%	483,747
Oct 30, 2024	34.38	36.40	34.07	35.88	35.88	2.16%	1,196,846
Oct 29, 2024	35.09	37.00	32.08	35.12	35.12	0.20%	1,514,370
Oct 28, 2024	36.00	36.00	34.76	35.05	35.05	-1.52%	664,862
Oct 25, 2024	35.47	36.34	35.46	35.59	35.59	1.48%	414,830
Oct 24, 2024	35.52	35.68	34.56	35.07	35.07	0.43%	576,826
Oct 23, 2024	34.99	35.42	34.41	34.92	34.92	-0.74%	296,988
Oct 22, 2024	35.80	35.90	34.66	35.18	35.18	-2.87%	400,514
Oct 21, 2024	36.80	36.89	35.97	36.22	36.22	-2.16%	276,025
Oct 18, 2024	38.14	38.33	36.95	37.02	37.02	-1.17%	378,456
Oct 17, 2024	38.20	38.44	37.21	37.46	37.46	0.89%	389,883
Oct 16, 2024	38.06	38.22	36.88	37.13	37.13	-0.72%	541,460
Oct 15, 2024	40.93	41.84	37.26	37.40	37.40	-8.62%	601,563
Oct 14, 2024	40.64	41.61	40.57	40.93	40.93	3.15%	550,835
Oct 11, 2024	38.10	39.83	38.10	39.68	39.68	3.36%	328,048
Oct 10, 2024	38.20	38.71	37.60	38.39	38.39	-1.51%	310,635
Oct 9, 2024	38.16	39.55	38.16	38.98	38.98	1.56%	337,365
Oct 8, 2024	38.58	39.11	38.01	38.38	38.38	-1.13%	243,723
Oct 7, 2024	39.21	39.68	38.28	38.82	38.82	-2.02%	211,813
Oct 4, 2024	39.59	40.73	39.04	39.62	39.62	3.04%	278,948
Oct 3, 2024	39.34	40.09	37.85	38.45	38.45	-3.63%	367,569
Oct 2, 2024	37.86	40.67	37.86	39.90	39.90	5.42%	399,113
Oct 1, 2024	39.88	39.88	37.56	37.85	37.85	-5.21%	370,119
Sep 30, 2024	40.00	40.98	39.17	39.93	39.93	-0.57%	337,992
Sep 27, 2024	41.21	41.38	40.06	40.16	40.16	-1.76%	516,746
Sep 26, 2024	41.63	41.90	39.64	40.88	40.88	7.07%	1,154,901
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