Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
47.69
+0.86 (1.84%)
Nov 3, 2026, 3:52 PM EST - Market open
Ultra Clean Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.04 | 50.29 | 47.40 | 47.69 | 47.69 | 1.84% | 715,066 |
| Nov 2, 2026 | 50.14 | 51.22 | 46.37 | 46.83 | 46.83 | -5.79% | 1,536,890 |
| Oct 30, 2026 | 49.50 | 52.33 | 47.19 | 49.71 | 49.71 | -9.12% | 2,067,936 |
| Oct 29, 2026 | 54.46 | 58.07 | 54.10 | 54.70 | 54.70 | -2.11% | 2,228,343 |
| Oct 28, 2026 | 53.94 | 56.68 | 51.67 | 55.88 | 55.88 | 8.55% | 4,060,404 |
| Oct 27, 2026 | 48.65 | 51.98 | 46.91 | 51.48 | 51.48 | 10.21% | 2,197,491 |
| Oct 26, 2026 | 45.39 | 47.83 | 44.83 | 46.71 | 46.71 | 3.07% | 956,343 |
| Oct 23, 2026 | 44.15 | 46.22 | 44.15 | 45.32 | 45.32 | 1.93% | 1,033,105 |
| Oct 22, 2026 | 48.26 | 48.48 | 43.96 | 44.46 | 44.46 | -14.86% | 1,992,347 |
| Oct 21, 2026 | 53.43 | 53.55 | 52.00 | 52.22 | 52.22 | 1.26% | 905,450 |
| Oct 20, 2026 | 51.87 | 52.87 | 49.93 | 51.57 | 51.57 | -2.33% | 949,419 |
| Oct 19, 2026 | 54.56 | 54.87 | 52.37 | 52.80 | 52.80 | 3.53% | 1,274,599 |
| Oct 16, 2026 | 54.50 | 55.20 | 50.89 | 51.00 | 51.00 | -8.65% | 1,456,068 |
| Oct 15, 2026 | 54.00 | 56.05 | 51.50 | 55.83 | 55.83 | -1.69% | 1,551,158 |
| Oct 14, 2026 | 59.06 | 59.87 | 55.86 | 56.79 | 56.79 | -6.93% | 1,386,113 |
| Oct 13, 2026 | 61.86 | 62.82 | 58.62 | 61.02 | 61.02 | -3.92% | 2,638,848 |
| Oct 12, 2026 | 67.20 | 67.20 | 63.48 | 63.51 | 63.51 | -7.41% | 1,487,129 |
| Oct 9, 2026 | 70.00 | 70.00 | 66.85 | 68.59 | 68.59 | 1.49% | 876,005 |
| Oct 8, 2026 | 69.82 | 73.54 | 66.70 | 67.58 | 67.58 | -5.38% | 1,721,561 |
| Oct 7, 2026 | 70.87 | 72.15 | 70.28 | 71.42 | 71.42 | -2.48% | 974,048 |
| Oct 6, 2026 | 74.84 | 74.84 | 71.73 | 73.24 | 73.24 | -1.05% | 1,107,505 |
| Oct 5, 2026 | 71.98 | 76.26 | 71.42 | 74.02 | 74.02 | 1.83% | 1,393,183 |
| Oct 2, 2026 | 81.00 | 81.08 | 71.39 | 72.69 | 72.69 | -7.57% | 1,915,357 |
| Oct 1, 2026 | 81.63 | 81.87 | 77.76 | 78.64 | 78.64 | -2.99% | 1,264,976 |
| Sep 30, 2026 | 81.23 | 82.57 | 79.66 | 81.06 | 81.06 | 0.75% | 1,603,661 |
| Sep 29, 2026 | 81.08 | 82.04 | 79.72 | 80.46 | 80.46 | 3.06% | 887,813 |
| Sep 28, 2026 | 77.15 | 79.50 | 74.74 | 78.07 | 78.07 | 0.49% | 606,750 |
| Sep 25, 2026 | 77.53 | 78.06 | 76.41 | 77.69 | 77.69 | 1.53% | 689,711 |
| Sep 24, 2026 | 75.08 | 77.66 | 74.24 | 76.52 | 76.52 | -1.00% | 587,516 |
| Sep 23, 2026 | 75.49 | 77.68 | 72.37 | 77.29 | 77.29 | 0.97% | 710,575 |
| Sep 22, 2026 | 71.88 | 76.59 | 71.84 | 76.55 | 76.55 | 4.79% | 1,185,637 |
| Sep 21, 2026 | 72.83 | 73.63 | 70.74 | 73.05 | 73.05 | 3.41% | 603,926 |
| Sep 18, 2026 | 68.42 | 70.90 | 68.24 | 70.64 | 70.64 | 4.59% | 1,341,943 |
| Sep 17, 2026 | 69.21 | 69.89 | 67.20 | 67.54 | 67.54 | 1.52% | 557,720 |
| Sep 16, 2026 | 67.30 | 68.25 | 65.62 | 66.53 | 66.53 | 1.33% | 617,459 |
| Sep 15, 2026 | 67.70 | 67.88 | 64.77 | 65.66 | 65.66 | -1.10% | 615,853 |
| Sep 14, 2026 | 68.12 | 69.82 | 66.10 | 66.39 | 66.39 | -10.33% | 738,960 |
| Sep 11, 2026 | 72.98 | 75.51 | 72.41 | 74.04 | 74.04 | 4.09% | 468,499 |
| Sep 10, 2026 | 72.35 | 74.15 | 70.69 | 71.13 | 71.13 | -5.16% | 877,791 |
| Sep 9, 2026 | 75.08 | 76.23 | 73.61 | 75.00 | 75.00 | -0.82% | 1,022,371 |
| Sep 8, 2026 | 74.16 | 75.87 | 72.01 | 75.62 | 75.62 | 4.40% | 986,582 |
| Sep 4, 2026 | 68.50 | 73.16 | 68.37 | 72.43 | 72.43 | 8.77% | 1,466,289 |
| Sep 3, 2026 | 64.85 | 66.90 | 62.68 | 66.59 | 66.59 | 0.79% | 628,465 |
| Sep 2, 2026 | 65.11 | 66.90 | 63.67 | 66.07 | 66.07 | 1.47% | 882,011 |
| Sep 1, 2026 | 66.78 | 67.23 | 64.53 | 65.11 | 65.11 | -4.01% | 697,553 |
| Aug 31, 2026 | 70.13 | 71.40 | 66.92 | 67.83 | 67.83 | -2.37% | 980,787 |
| Aug 28, 2026 | 73.85 | 74.08 | 69.34 | 69.48 | 69.48 | -7.05% | 694,200 |
| Aug 27, 2026 | 75.08 | 76.75 | 72.58 | 74.75 | 74.75 | 2.29% | 606,377 |
| Aug 26, 2026 | 73.32 | 74.48 | 71.31 | 73.08 | 73.08 | -0.33% | 462,540 |
| Aug 25, 2026 | 75.68 | 75.75 | 72.45 | 73.32 | 73.32 | 0.74% | 574,415 |