Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
20.69
+1.84 (9.76%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.12 | 20.87 | 19.66 | 20.70 | 20.70 | 9.81% | 603,583 |
| Apr 22, 2025 | 18.88 | 19.17 | 18.55 | 18.85 | 18.85 | 1.07% | 384,171 |
| Apr 21, 2025 | 18.15 | 18.67 | 17.95 | 18.65 | 18.65 | 0.11% | 510,965 |
| Apr 17, 2025 | 18.92 | 18.99 | 18.45 | 18.63 | 18.63 | -0.80% | 366,181 |
| Apr 16, 2025 | 19.00 | 19.40 | 18.06 | 18.78 | 18.78 | -4.96% | 624,165 |
| Apr 15, 2025 | 19.86 | 20.17 | 19.50 | 19.76 | 19.76 | -0.30% | 366,805 |
| Apr 14, 2025 | 20.56 | 20.56 | 19.18 | 19.82 | 19.82 | -0.15% | 439,728 |
| Apr 11, 2025 | 19.76 | 20.12 | 19.02 | 19.85 | 19.85 | 0.81% | 473,863 |
| Apr 10, 2025 | 20.54 | 20.60 | 19.12 | 19.69 | 19.69 | -9.76% | 600,588 |
| Apr 9, 2025 | 17.95 | 22.02 | 17.68 | 21.82 | 21.82 | 22.31% | 763,943 |
| Apr 8, 2025 | 19.53 | 19.84 | 17.47 | 17.84 | 17.84 | -3.41% | 566,778 |
| Apr 7, 2025 | 17.46 | 19.93 | 17.35 | 18.47 | 18.47 | 1.04% | 1,278,800 |
| Apr 4, 2025 | 17.80 | 18.53 | 16.66 | 18.28 | 18.28 | -2.30% | 968,687 |
| Apr 3, 2025 | 20.48 | 20.79 | 18.59 | 18.71 | 18.71 | -14.64% | 1,054,242 |
| Apr 2, 2025 | 20.42 | 22.02 | 20.42 | 21.92 | 21.92 | 4.38% | 508,008 |
| Apr 1, 2025 | 21.27 | 21.40 | 20.61 | 21.00 | 21.00 | -1.91% | 422,436 |
| Mar 31, 2025 | 21.49 | 21.60 | 20.86 | 21.41 | 21.41 | -2.73% | 653,575 |
| Mar 28, 2025 | 22.96 | 23.22 | 21.91 | 22.01 | 22.01 | -5.01% | 541,070 |
| Mar 27, 2025 | 23.38 | 23.65 | 22.71 | 23.17 | 23.17 | -1.82% | 470,384 |
| Mar 26, 2025 | 24.44 | 24.60 | 23.37 | 23.60 | 23.60 | -3.71% | 417,775 |
| Mar 25, 2025 | 24.86 | 24.99 | 24.10 | 24.51 | 24.51 | -1.37% | 435,211 |
| Mar 24, 2025 | 24.91 | 25.37 | 24.57 | 24.85 | 24.85 | 2.47% | 448,658 |
| Mar 21, 2025 | 24.38 | 24.46 | 23.95 | 24.25 | 24.25 | -1.74% | 637,330 |
| Mar 20, 2025 | 24.78 | 25.33 | 24.57 | 24.68 | 24.68 | -2.02% | 370,747 |
| Mar 19, 2025 | 24.79 | 25.74 | 24.79 | 25.19 | 25.19 | 1.12% | 367,820 |
| Mar 18, 2025 | 25.01 | 25.42 | 24.76 | 24.91 | 24.91 | -1.70% | 544,165 |
| Mar 17, 2025 | 25.00 | 25.80 | 25.00 | 25.34 | 25.34 | 0.36% | 435,415 |
| Mar 14, 2025 | 24.64 | 25.75 | 24.64 | 25.25 | 25.25 | 3.06% | 442,604 |
| Mar 13, 2025 | 24.50 | 25.50 | 24.04 | 24.50 | 24.50 | -0.33% | 495,216 |
| Mar 12, 2025 | 24.84 | 25.34 | 24.21 | 24.58 | 24.58 | 6.96% | 758,870 |
| Mar 11, 2025 | 23.50 | 23.92 | 22.40 | 22.98 | 22.98 | -3.04% | 836,302 |
| Mar 10, 2025 | 24.56 | 24.71 | 23.23 | 23.70 | 23.70 | -6.40% | 885,325 |
| Mar 7, 2025 | 24.00 | 25.47 | 23.76 | 25.32 | 25.32 | 5.99% | 752,373 |
| Mar 6, 2025 | 23.51 | 24.53 | 23.25 | 23.89 | 23.89 | -1.48% | 833,115 |
| Mar 5, 2025 | 24.19 | 24.37 | 23.34 | 24.25 | 24.25 | 2.02% | 683,762 |
| Mar 4, 2025 | 23.31 | 24.48 | 22.85 | 23.77 | 23.77 | 1.84% | 1,471,629 |
| Mar 3, 2025 | 24.83 | 25.15 | 23.03 | 23.34 | 23.34 | -5.12% | 784,797 |
| Feb 28, 2025 | 25.00 | 25.03 | 23.89 | 24.60 | 24.60 | -1.44% | 718,861 |
| Feb 27, 2025 | 26.50 | 26.66 | 24.92 | 24.96 | 24.96 | -5.78% | 796,162 |
| Feb 26, 2025 | 26.09 | 26.95 | 25.24 | 26.49 | 26.49 | 2.28% | 1,512,172 |
| Feb 25, 2025 | 29.31 | 29.31 | 25.71 | 25.90 | 25.90 | -28.18% | 2,627,135 |
| Feb 24, 2025 | 37.42 | 37.60 | 36.01 | 36.06 | 36.06 | -3.45% | 362,622 |
| Feb 21, 2025 | 39.23 | 39.70 | 37.29 | 37.35 | 37.35 | -3.84% | 226,356 |
| Feb 20, 2025 | 39.21 | 40.10 | 38.53 | 38.84 | 38.84 | -0.79% | 171,110 |
| Feb 19, 2025 | 38.60 | 39.45 | 38.25 | 39.15 | 39.15 | 1.35% | 261,568 |
| Feb 18, 2025 | 37.11 | 38.84 | 36.94 | 38.63 | 38.63 | 4.55% | 276,943 |
| Feb 14, 2025 | 37.42 | 37.50 | 36.58 | 36.95 | 36.95 | -2.04% | 227,064 |
| Feb 13, 2025 | 37.12 | 37.84 | 37.12 | 37.72 | 37.72 | 1.78% | 225,597 |
| Feb 12, 2025 | 37.17 | 37.58 | 36.98 | 37.06 | 37.06 | -1.78% | 308,317 |
| Feb 11, 2025 | 38.20 | 38.38 | 37.12 | 37.73 | 37.73 | -2.66% | 221,903 |