Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
82.99
-2.46 (-2.88%)
At close: May 12, 2026, 4:00 PM EDT
82.75
-0.24 (-0.29%)
After-hours: May 12, 2026, 6:38 PM EDT
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 82.64 | 84.91 | 79.51 | 82.99 | 82.99 | -2.88% | 774,234 |
| May 11, 2026 | 88.00 | 88.37 | 85.01 | 85.45 | 85.45 | -1.89% | 814,716 |
| May 8, 2026 | 82.69 | 87.45 | 81.10 | 87.10 | 87.10 | 9.01% | 1,073,805 |
| May 7, 2026 | 83.89 | 84.99 | 77.82 | 79.90 | 79.90 | -4.27% | 983,019 |
| May 6, 2026 | 86.28 | 87.68 | 81.02 | 83.46 | 83.46 | 0.38% | 1,349,166 |
| May 5, 2026 | 80.00 | 83.42 | 77.15 | 83.14 | 83.14 | 13.73% | 2,107,969 |
| May 4, 2026 | 75.18 | 77.00 | 71.45 | 73.11 | 73.11 | -2.02% | 1,032,855 |
| May 1, 2026 | 77.14 | 77.66 | 73.61 | 74.61 | 74.61 | -4.53% | 1,274,262 |
| Apr 30, 2026 | 74.21 | 78.67 | 73.10 | 78.15 | 78.15 | 8.53% | 1,226,943 |
| Apr 29, 2026 | 80.70 | 82.37 | 68.94 | 72.01 | 72.01 | -7.97% | 2,277,045 |
| Apr 28, 2026 | 76.60 | 78.67 | 73.06 | 78.25 | 78.25 | -3.50% | 1,385,218 |
| Apr 27, 2026 | 82.97 | 83.06 | 77.73 | 81.09 | 81.09 | -2.31% | 934,447 |
| Apr 24, 2026 | 81.65 | 84.43 | 79.71 | 83.01 | 83.01 | 6.10% | 1,321,503 |
| Apr 23, 2026 | 78.48 | 81.14 | 76.31 | 78.24 | 78.24 | 0.01% | 1,026,022 |
| Apr 22, 2026 | 79.04 | 79.90 | 76.80 | 78.23 | 78.23 | 0.88% | 568,458 |
| Apr 21, 2026 | 79.98 | 80.50 | 76.31 | 77.55 | 77.55 | -2.39% | 612,251 |
| Apr 20, 2026 | 79.51 | 80.44 | 78.30 | 79.45 | 79.45 | -0.08% | 545,334 |
| Apr 17, 2026 | 79.14 | 79.58 | 76.60 | 79.51 | 79.51 | 4.02% | 484,712 |
| Apr 16, 2026 | 75.32 | 77.56 | 74.60 | 76.44 | 76.44 | 0.47% | 600,877 |
| Apr 15, 2026 | 75.40 | 76.35 | 73.00 | 76.08 | 76.08 | -1.09% | 832,429 |
| Apr 14, 2026 | 78.56 | 78.94 | 76.16 | 76.92 | 76.92 | -0.05% | 616,733 |
| Apr 13, 2026 | 75.23 | 77.20 | 75.07 | 76.96 | 76.96 | 1.52% | 506,502 |
| Apr 10, 2026 | 74.40 | 76.99 | 72.88 | 75.81 | 75.81 | 4.16% | 911,498 |
| Apr 9, 2026 | 68.91 | 73.71 | 68.91 | 72.78 | 72.78 | 6.02% | 1,475,085 |
| Apr 8, 2026 | 69.99 | 70.88 | 67.00 | 68.65 | 68.65 | 8.30% | 1,913,157 |
| Apr 7, 2026 | 63.16 | 65.55 | 61.52 | 63.39 | 63.39 | 0.14% | 678,206 |
| Apr 6, 2026 | 63.26 | 63.80 | 61.41 | 63.30 | 63.30 | 0.22% | 411,275 |
| Apr 2, 2026 | 59.54 | 66.19 | 59.00 | 63.16 | 63.16 | -0.54% | 626,097 |
| Apr 1, 2026 | 63.76 | 66.00 | 63.22 | 63.50 | 63.50 | 2.12% | 1,112,290 |
| Mar 31, 2026 | 56.83 | 62.36 | 56.83 | 62.18 | 62.18 | 11.25% | 1,991,652 |
| Mar 30, 2026 | 59.99 | 60.62 | 54.54 | 55.89 | 55.89 | -5.06% | 1,241,886 |
| Mar 27, 2026 | 58.66 | 60.71 | 57.78 | 58.87 | 58.87 | -1.08% | 448,282 |
| Mar 26, 2026 | 63.21 | 63.26 | 59.17 | 59.51 | 59.51 | -8.50% | 1,757,003 |
| Mar 25, 2026 | 65.84 | 67.28 | 64.21 | 65.04 | 65.04 | -0.35% | 743,689 |
| Mar 24, 2026 | 61.02 | 66.26 | 60.64 | 65.27 | 65.27 | 6.79% | 1,350,966 |
| Mar 23, 2026 | 60.48 | 62.96 | 59.51 | 61.12 | 61.12 | 5.98% | 964,460 |
| 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 |