Skip to main content
logo
Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
22.82
-1.08 (-4.52%)
At close: Nov 17, 2025, 4:00 PM EST
22.51
-0.31 (-1.36%)
Pre-market: Nov 18, 2025, 4:49 AM EST

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202523.6924.0922.6022.8222.82-4.52%332,546
Nov 14, 202523.2724.5323.2023.9023.90-1.97%361,259
Nov 13, 202525.5625.7723.8924.3824.38-6.23%442,529
Nov 12, 202526.2726.7425.9326.0026.000.74%489,333
Nov 11, 202526.8026.8025.7825.8125.81-4.44%362,981
Nov 10, 202526.8327.3726.4027.0127.013.65%361,020
Nov 7, 202525.5026.1024.6026.0626.06-0.27%443,439
Nov 6, 202526.9327.3626.0126.1326.13-2.90%375,828
Nov 5, 202526.1427.2926.1426.9126.913.10%504,426
Nov 4, 202527.4028.1825.9326.1026.10-8.52%480,796
Nov 3, 202529.0629.5128.0328.5328.534.09%707,783
Oct 31, 202527.1427.9526.8827.4127.411.78%471,396
Oct 30, 202528.1628.8426.8326.9326.93-5.81%645,509
Oct 29, 202529.4329.9326.7528.5928.59-4.19%1,154,770
Oct 28, 202530.0630.4929.7429.8429.84-1.87%504,052
Oct 27, 202530.2631.0930.0830.4130.411.40%576,988
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