Ultra Clean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	34.01	34.86	33.69	34.28	34.28	-0.15%	396,040
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
Jul 2, 2024	49.72	51.26	49.72	50.77	50.77	1.16%	296,641
Jul 1, 2024	49.01	50.35	48.12	50.19	50.19	2.43%	355,377
Jun 28, 2024	48.00	49.67	47.54	49.00	49.00	3.40%	2,149,070
Jun 27, 2024	47.43	47.76	46.60	47.39	47.39	0.68%	156,255
Jun 26, 2024	47.05	47.63	46.45	47.07	47.07	0.13%	168,331
Jun 25, 2024	46.41	47.04	46.12	47.01	47.01	1.62%	115,407
Jun 24, 2024	47.21	47.63	46.19	46.26	46.26	-2.53%	156,799
Jun 21, 2024	47.54	47.80	45.51	47.46	47.46	-0.94%	702,869
Jun 20, 2024	48.98	48.98	47.51	47.91	47.91	-2.72%	179,120
Jun 18, 2024	49.13	50.24	48.90	49.25	49.25	0.24%	296,133
Jun 17, 2024	48.21	49.24	47.45	49.13	49.13	2.23%	171,777
Jun 14, 2024	48.26	48.40	47.38	48.06	48.06	-2.24%	148,191
Jun 13, 2024	49.22	49.66	48.21	49.16	49.16	-0.06%	235,828