Ultra Clean Holdings, Inc. (UCTT)

NASDAQ: UCTT · Real-Time Price · USD

121.28

0.00 (0.00%)

At close: Jun 18, 2026, 4:00 PM EDT

124.95

+3.67 (3.03%)

Pre-market: Jun 22, 2026, 7:09 AM EDT

Ultra Clean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	119.12	123.37	117.20	121.28	121.28	8.66%	1,351,638
Jun 17, 2026	112.26	115.84	109.92	111.61	111.61	2.10%	1,034,960
Jun 16, 2026	114.01	119.00	108.89	109.31	109.31	-3.73%	1,501,902
Jun 15, 2026	115.80	116.52	112.19	113.55	113.55	4.27%	1,439,730
Jun 12, 2026	104.47	110.25	102.99	108.90	108.90	3.88%	1,004,709
Jun 11, 2026	94.29	104.93	92.63	104.83	104.83	15.32%	1,456,968
Jun 10, 2026	89.50	100.33	89.50	90.90	90.90	-1.07%	1,408,519
Jun 9, 2026	89.27	98.08	84.14	91.88	91.88	9.47%	1,544,301
Jun 8, 2026	86.13	89.01	82.67	83.93	83.93	2.27%	798,534
Jun 5, 2026	90.15	90.43	81.65	82.07	82.07	-12.40%	1,570,049
Jun 4, 2026	86.73	94.95	85.40	93.69	93.69	1.23%	973,633
Jun 3, 2026	90.48	93.80	88.42	92.55	92.55	2.59%	1,080,575
Jun 2, 2026	86.25	90.48	86.25	90.21	90.21	6.51%	2,260,644
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