Skip to main content
logo
Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
47.20
+1.87 (4.13%)
Jan 29, 2026, 11:47 AM EST - Market open

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202645.9847.3645.9846.65-2.91%275,430
Jan 28, 202646.2846.9944.4645.3345.33-0.83%1,088,965
Jan 27, 202644.6446.5043.8145.7145.713.77%688,531
Jan 26, 202643.4044.4942.4344.0544.051.29%606,946
Jan 23, 202644.1244.4542.5443.4943.49-1.47%1,065,132
Jan 22, 202647.4647.8044.1044.1444.14-6.48%1,370,723
Jan 21, 202645.0047.2244.6547.2047.206.64%1,165,969
Jan 20, 202642.9945.6942.8244.2644.261.17%852,970
Jan 16, 202643.9244.7942.2243.7543.750.90%968,847
Jan 15, 202643.7246.0043.2543.3643.365.50%2,198,794
Jan 14, 202637.3641.1837.0141.1041.109.34%1,851,734
Jan 13, 202635.7337.8635.7337.5937.596.37%1,620,439
Jan 12, 202633.7835.4033.0835.3435.343.30%860,699
Jan 9, 202632.9534.3832.8534.2134.215.07%1,088,787
Jan 8, 202632.8733.1431.1732.5632.56-2.63%1,100,792
Jan 7, 202631.5233.8731.2233.4433.445.32%1,521,305
Jan 6, 202629.9131.9729.9131.7531.757.08%1,196,404
Jan 5, 202628.2430.3528.1429.6529.658.53%900,427
Jan 2, 202626.1427.8126.1427.3227.327.86%391,507
Dec 31, 202525.8925.8925.2925.3325.33-1.71%282,608
Dec 30, 202525.9226.1325.6725.7725.77-0.46%277,494
Dec 29, 202525.6426.1425.5525.8925.89-0.58%286,870
Dec 26, 202526.2526.2525.9626.0426.04-0.53%195,275
Dec 24, 202526.3026.4225.9526.1826.180.11%116,213
Dec 23, 202525.8326.3025.5726.1526.150.73%244,302
Dec 22, 202525.9726.2825.6525.9625.961.41%294,310
Dec 19, 202525.4526.1425.4525.6025.601.39%608,047
Dec 18, 202524.6925.3924.6225.2525.254.90%405,028
Dec 17, 202525.1925.5223.8224.0724.07-4.14%596,197
Dec 16, 202525.4425.7424.7825.1125.11-2.07%349,798
Dec 15, 202526.2726.4925.3625.6425.64-1.57%528,120
Dec 12, 202527.9227.9925.8326.0526.05-7.23%355,684
Dec 11, 202527.7528.3427.4528.0828.08-0.18%531,631
Dec 10, 202527.1928.7326.8028.1328.133.23%510,260
Dec 9, 202526.4827.6026.2527.2527.251.60%403,993
Dec 8, 202526.5227.2426.4126.8226.822.21%495,674
Dec 5, 202526.4426.9726.0426.2426.24-0.34%530,977
Dec 4, 202526.3426.8926.1026.3326.33-1.90%510,514
Dec 3, 202525.7127.2225.3526.8426.844.31%785,035
Dec 2, 202525.2526.1825.1425.7325.731.46%1,783,739
Dec 1, 202524.4325.5424.0725.3625.36-724,942
Nov 28, 202525.3325.6924.9525.3625.360.88%262,732
Nov 26, 202524.8825.7324.8825.1425.140.96%783,190
Nov 25, 202522.9924.9122.9424.9024.908.03%824,775
Nov 24, 202522.3223.1722.1523.0523.053.50%501,021
Nov 21, 202521.5622.7121.4922.2722.272.86%521,633
Nov 20, 202523.0323.4321.5521.6521.65-2.30%401,600
Nov 19, 202522.6023.0622.0522.1622.16-0.63%521,694
Nov 18, 202522.6122.9422.1322.3022.30-2.28%403,696
Nov 17, 202523.6924.0922.6022.8222.82-4.52%332,546