Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
37.20
+1.29 (3.59%)
At close: Nov 21, 2024, 4:00 PM
35.72
-1.48 (-3.98%)
After-hours: Nov 21, 2024, 4:36 PM EST
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 36.01 | 37.37 | 35.87 | 37.20 | 37.20 | 3.59% | 255,849 |
| 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 |
| Sep 3, 2024 | 36.65 | 36.66 | 34.19 | 34.61 | 34.61 | -8.20% | 648,644 |
| Aug 30, 2024 | 38.20 | 38.20 | 37.04 | 37.70 | 37.70 | 0.94% | 326,512 |
| Aug 29, 2024 | 37.47 | 38.25 | 37.04 | 37.35 | 37.35 | 0.40% | 301,824 |
| Aug 28, 2024 | 37.29 | 37.83 | 36.92 | 37.20 | 37.20 | -0.08% | 379,931 |
| Aug 27, 2024 | 37.16 | 37.64 | 36.51 | 37.23 | 37.23 | -0.19% | 248,560 |
| Aug 26, 2024 | 38.64 | 38.64 | 37.08 | 37.30 | 37.30 | -3.34% | 281,815 |
| Aug 23, 2024 | 38.06 | 39.04 | 37.95 | 38.59 | 38.59 | 2.61% | 240,524 |
| Aug 22, 2024 | 39.40 | 39.50 | 37.36 | 37.61 | 37.61 | -4.25% | 180,831 |
| Aug 21, 2024 | 38.83 | 39.39 | 38.47 | 39.28 | 39.28 | 2.08% | 193,107 |
| Aug 20, 2024 | 39.51 | 39.52 | 38.18 | 38.48 | 38.48 | -3.22% | 137,401 |
| Aug 19, 2024 | 39.04 | 39.80 | 38.19 | 39.76 | 39.76 | 2.00% | 353,512 |
| Aug 16, 2024 | 38.64 | 39.56 | 38.28 | 38.98 | 38.98 | -1.07% | 324,286 |
| Aug 15, 2024 | 38.47 | 39.69 | 37.97 | 39.40 | 39.40 | 6.20% | 466,058 |
| Aug 14, 2024 | 37.56 | 38.07 | 36.17 | 37.10 | 37.10 | 0.11% | 492,055 |
| Aug 13, 2024 | 36.40 | 37.51 | 36.00 | 37.06 | 37.06 | 3.17% | 394,558 |
| Aug 12, 2024 | 36.16 | 37.04 | 35.68 | 35.92 | 35.92 | -0.66% | 325,532 |
| Aug 9, 2024 | 36.03 | 36.76 | 35.67 | 36.16 | 36.16 | -0.41% | 477,771 |
| Aug 8, 2024 | 35.72 | 40.00 | 34.77 | 36.31 | 36.31 | 4.91% | 638,627 |
| Aug 7, 2024 | 36.39 | 37.13 | 34.42 | 34.61 | 34.61 | -2.70% | 413,809 |
| Aug 6, 2024 | 36.17 | 36.57 | 35.01 | 35.57 | 35.57 | -0.11% | 673,607 |
| Aug 5, 2024 | 34.53 | 36.27 | 34.01 | 35.61 | 35.61 | -1.90% | 1,129,328 |
| Aug 2, 2024 | 38.38 | 38.92 | 36.12 | 36.30 | 36.30 | -9.00% | 680,603 |
| Aug 1, 2024 | 42.52 | 42.97 | 39.14 | 39.89 | 39.89 | -7.79% | 909,948 |
| Jul 31, 2024 | 43.83 | 44.00 | 42.72 | 43.26 | 43.26 | 2.83% | 879,567 |
| Jul 30, 2024 | 44.54 | 44.69 | 41.66 | 42.07 | 42.07 | -5.57% | 587,924 |
| Jul 29, 2024 | 46.78 | 47.53 | 44.09 | 44.55 | 44.55 | -2.75% | 444,750 |
| Jul 26, 2024 | 54.00 | 54.00 | 45.52 | 45.81 | 45.81 | 1.51% | 862,790 |
| Jul 25, 2024 | 45.39 | 46.56 | 44.15 | 45.13 | 45.13 | -1.83% | 647,680 |
| Jul 24, 2024 | 48.92 | 48.92 | 45.82 | 45.97 | 45.97 | -6.79% | 384,761 |
| Jul 23, 2024 | 48.62 | 49.81 | 48.32 | 49.32 | 49.32 | 0.49% | 446,820 |
| Jul 22, 2024 | 48.15 | 49.41 | 47.49 | 49.08 | 49.08 | 4.65% | 379,804 |
| Jul 19, 2024 | 48.55 | 48.90 | 46.75 | 46.90 | 46.90 | -2.98% | 290,801 |
| Jul 18, 2024 | 51.34 | 51.59 | 47.61 | 48.34 | 48.34 | -4.77% | 519,458 |
| Jul 17, 2024 | 54.40 | 54.40 | 50.64 | 50.76 | 50.76 | -9.65% | 565,215 |
| Jul 16, 2024 | 55.20 | 56.47 | 54.74 | 56.18 | 56.18 | 2.72% | 321,174 |
| Jul 15, 2024 | 54.56 | 55.49 | 54.14 | 54.69 | 54.69 | 1.37% | 346,960 |
| Jul 12, 2024 | 54.59 | 56.03 | 53.81 | 53.95 | 53.95 | -0.39% | 392,141 |
| Jul 11, 2024 | 55.87 | 55.87 | 53.84 | 54.16 | 54.16 | -1.71% | 320,225 |
| Jul 10, 2024 | 55.01 | 55.85 | 54.58 | 55.10 | 55.10 | 1.10% | 360,674 |
| Jul 9, 2024 | 54.21 | 55.15 | 54.04 | 54.50 | 54.50 | 0.78% | 453,400 |
| Jul 8, 2024 | 52.32 | 54.24 | 51.99 | 54.08 | 54.08 | 4.36% | 450,196 |
| Jul 5, 2024 | 52.27 | 52.27 | 51.06 | 51.82 | 51.82 | 0.37% | 203,130 |
| Jul 3, 2024 | 51.11 | 51.96 | 50.52 | 51.63 | 51.63 | 1.69% | 151,565 |