Ultra Clean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	79.98	80.50	76.31	77.55	77.55	-2.39%	611,554
Apr 20, 2026	79.51	80.44	78.30	79.45	79.45	-0.08%	542,709
Apr 17, 2026	79.14	79.58	76.60	79.51	79.51	4.02%	464,934
Apr 16, 2026	75.32	77.56	74.60	76.44	76.44	0.47%	561,880
Apr 15, 2026	75.40	76.35	73.00	76.08	76.08	-1.09%	832,176
Apr 14, 2026	78.56	78.94	76.16	76.92	76.92	-0.05%	612,492
Apr 13, 2026	75.23	77.20	75.07	76.96	76.96	1.52%	504,882
Apr 10, 2026	74.40	76.99	72.88	75.81	75.81	4.16%	909,699
Apr 9, 2026	68.91	73.71	68.91	72.78	72.78	6.02%	1,467,629
Apr 8, 2026	69.99	70.88	67.00	68.65	68.65	8.30%	1,899,567
Apr 7, 2026	63.16	65.55	61.52	63.39	63.39	0.14%	657,348
Apr 6, 2026	63.26	63.80	61.41	63.30	63.30	0.22%	411,053
Apr 2, 2026	59.54	66.19	59.00	63.16	63.16	-0.54%	624,466
Apr 1, 2026	63.76	66.00	63.22	63.50	63.50	2.12%	1,092,695
Mar 31, 2026	56.83	62.36	56.83	62.18	62.18	11.25%	1,990,059
Mar 30, 2026	59.99	60.62	54.54	55.89	55.89	-5.06%	1,232,316
Mar 27, 2026	58.66	60.71	57.78	58.87	58.87	-1.08%	448,080
Mar 26, 2026	63.21	63.26	59.17	59.51	59.51	-8.50%	1,723,478
Mar 25, 2026	65.84	67.28	64.21	65.04	65.04	-0.35%	734,368
Mar 24, 2026	61.02	66.26	60.64	65.27	65.27	6.79%	1,322,534
Mar 23, 2026	60.48	62.96	59.51	61.12	61.12	5.98%	964,216
Mar 20, 2026	62.99	63.75	57.36	57.67	57.67	-7.92%	1,619,867
Mar 19, 2026	57.51	63.60	56.00	62.63	62.63	5.51%	1,176,662
Mar 18, 2026	58.91	61.45	57.08	59.36	59.36	1.30%	800,565
Mar 17, 2026	55.72	59.74	55.71	58.60	58.60	5.17%	747,125
Mar 16, 2026	56.27	57.47	55.43	55.72	55.72	1.36%	690,362
Mar 13, 2026	57.09	58.73	54.70	54.97	54.97	-1.94%	820,151
Mar 12, 2026	55.75	57.70	54.07	56.06	56.06	-2.37%	960,541
Mar 11, 2026	55.94	59.35	55.71	57.42	57.42	2.08%	749,607
Mar 10, 2026	53.29	57.28	52.50	56.25	56.25	6.33%	1,189,057
Mar 9, 2026	49.34	53.11	48.71	52.90	52.90	4.63%	1,253,736
Mar 6, 2026	53.36	56.22	49.88	50.56	50.56	-9.37%	1,678,246
Mar 5, 2026	58.53	59.08	54.29	55.79	55.79	-5.39%	1,389,554
Mar 4, 2026	61.96	62.44	58.36	58.97	58.97	-1.06%	1,548,280
Mar 3, 2026	60.90	61.26	57.95	59.60	59.60	-5.73%	3,058,496
Mar 2, 2026	58.53	63.55	58.00	63.22	63.22	4.19%	2,098,506
Feb 27, 2026	56.70	60.70	56.50	60.68	60.68	2.03%	7,136,590
Feb 26, 2026	63.10	65.10	59.20	59.47	59.47	-11.66%	4,644,716
Feb 25, 2026	71.56	73.80	67.00	67.32	67.32	-6.45%	2,283,348
Feb 24, 2026	60.90	72.69	59.76	71.96	71.96	17.18%	4,837,674
Feb 23, 2026	58.49	61.64	58.30	61.41	61.41	3.82%	1,630,336
Feb 20, 2026	57.16	60.85	56.85	59.15	59.15	2.91%	1,430,162
Feb 19, 2026	54.22	57.50	53.01	57.48	57.48	4.72%	1,035,772
Feb 18, 2026	55.15	56.02	53.61	54.89	54.89	-1.28%	736,540
Feb 17, 2026	53.88	55.79	52.00	55.60	55.60	0.38%	933,396
Feb 13, 2026	53.18	56.46	52.94	55.39	55.39	5.59%	1,601,616
Feb 12, 2026	55.70	55.91	52.16	52.46	52.46	-6.20%	1,048,254
Feb 11, 2026	55.85	57.30	53.80	55.93	55.93	2.94%	1,056,909
Feb 10, 2026	54.10	58.70	53.51	54.33	54.33	6.99%	2,610,508
Feb 9, 2026	48.24	51.22	48.24	50.78	50.78	5.16%	971,363