Ultra Clean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	107.52	110.00	99.79	100.05	-	-3.58%	364,849
Jul 14, 2026	106.76	107.88	98.25	103.77	103.77	5.62%	917,252
Jul 13, 2026	100.47	102.50	95.88	98.25	98.25	-7.55%	1,214,807
Jul 10, 2026	102.79	107.83	100.00	106.27	106.27	0.08%	953,883
Jul 9, 2026	115.50	115.62	105.50	106.19	106.19	5.23%	1,817,747
Jul 8, 2026	89.60	101.02	88.55	100.91	100.91	11.16%	2,129,363
Jul 7, 2026	97.00	97.67	89.60	90.78	90.78	-13.98%	2,618,543
Jul 6, 2026	111.56	116.55	105.12	105.53	105.53	-0.89%	1,422,818
Jul 2, 2026	130.24	130.24	103.30	106.48	106.48	-17.84%	2,419,989
Jul 1, 2026	137.07	139.25	128.07	129.59	129.59	-9.12%	1,483,748
Jun 30, 2026	130.90	144.22	130.90	142.59	142.59	9.10%	2,016,955
Jun 29, 2026	117.25	130.85	114.52	130.70	130.70	10.00%	1,445,225
Jun 26, 2026	113.36	119.77	111.90	118.82	118.82	-1.52%	3,043,339
Jun 25, 2026	116.46	120.75	110.95	120.66	120.66	11.29%	1,496,925
Jun 24, 2026	112.99	113.00	106.02	108.42	108.42	-2.88%	1,423,720
Jun 23, 2026	111.38	114.48	108.25	111.63	111.63	-9.35%	1,301,056
Jun 22, 2026	125.00	125.00	118.32	123.14	123.14	1.53%	1,027,018
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