Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
84.70
-0.87 (-1.02%)
At close: Jun 1, 2026, 4:00 PM EDT
83.55
-1.15 (-1.36%)
After-hours: Jun 1, 2026, 7:59 PM EDT
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 82.92 | 85.46 | 80.55 | 84.70 | 84.70 | -1.02% | 861,459 |
| May 29, 2026 | 88.11 | 89.34 | 83.23 | 85.57 | 85.57 | -1.97% | 2,251,171 |
| May 28, 2026 | 90.38 | 90.80 | 84.35 | 87.29 | 87.29 | -4.68% | 1,060,958 |
| May 27, 2026 | 91.11 | 92.29 | 85.86 | 91.58 | 91.58 | 4.71% | 1,204,563 |
| May 26, 2026 | 87.43 | 88.26 | 84.25 | 87.46 | 87.46 | 4.11% | 824,343 |
| May 22, 2026 | 81.91 | 84.27 | 80.00 | 84.01 | 84.01 | 4.26% | 421,971 |
| May 21, 2026 | 80.28 | 82.06 | 79.29 | 80.58 | 80.58 | 0.45% | 530,016 |
| May 20, 2026 | 80.00 | 81.62 | 78.23 | 80.22 | 80.22 | 4.21% | 876,991 |
| May 19, 2026 | 74.75 | 78.27 | 72.29 | 76.98 | 76.98 | -0.86% | 871,396 |
| May 18, 2026 | 87.03 | 88.50 | 76.19 | 77.65 | 77.65 | -9.65% | 1,347,814 |
| May 15, 2026 | 81.52 | 86.82 | 80.00 | 85.94 | 85.94 | -0.51% | 1,279,327 |
| May 14, 2026 | 85.09 | 87.46 | 84.03 | 86.38 | 86.38 | 1.59% | 652,791 |
| May 13, 2026 | 85.00 | 87.40 | 81.12 | 85.03 | 85.03 | 2.46% | 897,264 |
| May 12, 2026 | 82.64 | 84.91 | 79.51 | 82.99 | 82.99 | -2.88% | 774,289 |
| May 11, 2026 | 88.00 | 88.37 | 85.01 | 85.45 | 85.45 | -1.89% | 815,198 |
| May 8, 2026 | 82.69 | 87.45 | 81.10 | 87.10 | 87.10 | 9.01% | 1,075,000 |
| May 7, 2026 | 83.89 | 84.99 | 77.82 | 79.90 | 79.90 | -4.27% | 983,847 |
| May 6, 2026 | 86.28 | 87.68 | 81.02 | 83.46 | 83.46 | 0.38% | 1,350,059 |
| May 5, 2026 | 80.00 | 83.42 | 77.15 | 83.14 | 83.14 | 13.73% | 2,119,807 |
| May 4, 2026 | 75.18 | 77.00 | 71.45 | 73.11 | 73.11 | -2.02% | 1,036,098 |
| May 1, 2026 | 77.14 | 77.66 | 73.61 | 74.61 | 74.61 | -4.53% | 1,275,916 |
| Apr 30, 2026 | 74.21 | 78.67 | 73.10 | 78.15 | 78.15 | 8.53% | 1,235,780 |
| Apr 29, 2026 | 80.70 | 82.37 | 68.94 | 72.01 | 72.01 | -7.97% | 2,277,818 |
| 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 |