Skip to main content
logo
Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
30.41
+0.42 (1.40%)
At close: Oct 27, 2025, 4:00 PM EDT
30.01
-0.40 (-1.32%)
After-hours: Oct 27, 2025, 5:09 PM EDT

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202530.2631.0930.0830.41-1.40%576,939
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
Oct 21, 202528.9329.3528.7729.2129.210.14%297,868
Oct 20, 202529.1429.9529.1029.1729.171.43%458,727
Oct 17, 202528.4629.2528.1928.7628.76-0.81%271,754
Oct 16, 202529.9830.4128.6329.0029.00-1.44%441,485
Oct 15, 202528.8930.0528.5129.4229.425.15%747,463
Oct 14, 202526.7128.3026.7127.9827.980.72%304,447
Oct 13, 202526.8827.9026.6627.7827.788.81%458,262
Oct 10, 202527.7427.9025.5025.5325.53-8.36%357,126
Oct 9, 202528.3728.3727.5027.8627.86-1.83%221,822
Oct 8, 202527.3128.5027.0828.3828.383.16%359,033
Oct 7, 202529.5729.5727.4227.5127.51-6.33%415,078
Oct 6, 202530.0030.2029.3429.3729.371.21%428,791
Oct 3, 202529.0829.8528.9029.0229.02-0.27%569,426
Oct 2, 202530.1030.5428.9929.1029.10-0.89%555,806
Oct 1, 202526.7729.5426.5429.3629.367.74%563,378
Sep 30, 202526.7227.2926.4027.2527.251.60%414,011
Sep 29, 202527.2127.2126.6826.8226.820.52%269,429
Sep 26, 202526.8326.9826.4426.6826.68-1.08%252,888
Sep 25, 202527.0327.2526.5726.9726.97-2.53%273,456
Sep 24, 202528.3928.4927.4827.6727.67-3.25%323,398
Sep 23, 202529.5929.7228.4228.6028.60-2.65%373,800
Sep 22, 202527.8829.6527.7529.3829.386.10%730,825
Sep 19, 202528.2028.2627.3527.6927.69-2.02%770,739
Sep 18, 202527.0228.5426.9128.2628.269.07%455,119
Sep 17, 202525.9326.8025.5125.9125.91-0.77%356,209
Sep 16, 202526.1526.2925.8026.1126.111.52%352,314
Sep 15, 202525.4425.8925.3425.7225.721.94%226,792
Sep 12, 202525.7825.7825.0025.2325.23-1.14%257,161
Sep 11, 202524.8425.8224.8425.5225.523.78%368,574
Sep 10, 202524.5125.2823.5324.5924.590.37%342,706
Sep 9, 202524.7124.7824.3124.5024.50-0.24%279,077
Sep 8, 202524.7024.8624.1924.5624.560.74%269,010
Sep 5, 202524.2724.6223.9324.3824.382.05%241,181
Sep 4, 202523.5223.9523.1123.8923.892.36%299,980
Sep 3, 202523.7323.9323.0723.3423.34-1.77%261,903
Sep 2, 202522.9923.7922.7423.7623.76-1.08%342,863
Aug 29, 202524.5424.5923.7124.0224.02-3.07%372,441
Aug 28, 202524.2624.9223.8724.7824.783.29%360,094
Aug 27, 202523.6724.0723.5423.9923.990.54%284,908
Aug 26, 202523.6823.9923.6123.8623.861.23%330,248
Aug 25, 202523.7923.9023.5023.5723.57-0.72%307,901
Aug 22, 202522.6924.2822.5723.7423.745.46%365,734
Aug 21, 202522.2722.6322.1822.5122.510.76%219,291
Aug 20, 202523.0123.2321.9222.3422.34-3.00%278,910
Aug 19, 202523.0723.3522.6523.0323.03-411,163
Aug 18, 202522.7123.2522.6823.0323.031.59%295,131