Ultra Clean Holdings, Inc. (UCTT)

NASDAQ: UCTT · Real-Time Price · USD

69.48

-5.27 (-7.05%)

At close: Aug 28, 2026, 4:00 PM EDT

69.47

-0.01 (-0.01%)

After-hours: Aug 28, 2026, 7:56 PM EDT

Ultra Clean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	73.85	74.08	69.34	69.48	69.48	-7.05%	693,343
Aug 27, 2026	75.08	76.75	72.58	74.75	74.75	2.29%	605,901
Aug 26, 2026	73.32	74.48	71.31	73.08	73.08	-0.33%	459,106
Aug 25, 2026	75.68	75.75	72.45	73.32	73.32	0.74%	574,030
Aug 24, 2026	74.64	74.64	71.07	72.78	72.78	-4.78%	847,533
Aug 21, 2026	73.90	77.11	72.13	76.43	76.43	4.68%	1,181,944
Aug 20, 2026	74.31	75.00	72.01	73.01	73.01	-2.67%	1,087,035
Aug 19, 2026	83.08	83.27	74.45	75.01	75.01	-8.32%	1,177,471
Aug 18, 2026	82.16	83.83	79.50	81.82	81.82	-6.90%	923,971
Aug 17, 2026	86.53	90.19	85.48	87.88	87.88	3.47%	1,195,459
Aug 14, 2026	86.67	90.78	83.84	84.93	84.93	-8.59%	1,919,489
Aug 13, 2026	89.93	94.92	89.45	92.91	92.91	2.49%	1,031,315
Aug 12, 2026	91.69	92.77	89.75	90.65	90.65	5.33%	881,778
Aug 11, 2026	85.39	86.75	83.02	86.07	86.07	4.61%	629,876
Aug 10, 2026	90.74	90.74	82.18	82.27	82.27	-5.71%	651,414
Aug 7, 2026	87.23	89.39	83.15	87.25	87.25	4.94%	1,363,827
Aug 6, 2026	78.16	85.73	76.57	83.14	83.14	3.67%	1,630,920
Aug 5, 2026	82.05	87.00	80.07	80.20	80.20	-5.13%	1,212,796
Aug 4, 2026	96.10	98.68	82.85	84.54	84.54	-5.19%	3,205,536
Aug 3, 2026	80.14	90.98	78.29	89.17	89.17	7.03%	1,553,628
Jul 31, 2026	89.06	91.19	83.15	83.31	83.31	0.10%	1,395,148
Jul 30, 2026	77.50	83.40	76.07	83.23	83.23	19.63%	1,659,326
Jul 29, 2026	76.33	77.79	69.32	69.57	69.57	-10.23%	2,100,088
Jul 28, 2026	80.69	81.16	73.48	77.50	77.50	-10.89%	1,750,863
Jul 27, 2026	93.36	94.47	82.59	86.97	86.97	-6.23%	2,125,319
Jul 24, 2026	99.21	100.00	92.01	92.75	92.75	-7.77%	752,263
Jul 23, 2026	100.51	103.10	98.00	100.56	100.56	-0.89%	561,340
Jul 22, 2026	100.33	105.00	100.33	101.46	101.46	-3.51%	816,033
Jul 21, 2026	97.52	105.17	95.52	105.15	105.15	14.59%	1,574,096
Jul 20, 2026	95.00	98.09	90.76	91.76	91.76	-0.72%	791,854
Jul 17, 2026	86.23	94.89	82.24	92.43	92.43	-0.18%	2,307,435
Jul 16, 2026	96.09	101.43	91.38	92.60	92.60	-9.31%	1,070,052
Jul 15, 2026	107.52	110.00	92.14	102.11	102.11	-1.60%	1,691,181
Jul 14, 2026	106.76	107.88	98.25	103.77	103.77	5.62%	919,954
Jul 13, 2026	100.47	102.50	95.88	98.25	98.25	-7.55%	1,215,848
Jul 10, 2026	102.79	107.83	100.00	106.27	106.27	0.08%	955,497
Jul 9, 2026	115.50	115.62	105.50	106.19	106.19	5.23%	1,845,511
Jul 8, 2026	89.60	101.02	88.55	100.91	100.91	11.16%	2,132,108
Jul 7, 2026	97.00	97.67	89.60	90.78	90.78	-13.98%	2,623,701
Jul 6, 2026	111.56	116.55	105.12	105.53	105.53	-0.89%	1,424,438
Jul 2, 2026	130.24	130.24	103.30	106.48	106.48	-17.84%	2,437,037
Jul 1, 2026	137.07	139.25	128.07	129.59	129.59	-9.12%	1,499,018
Jun 30, 2026	130.90	144.22	130.90	142.59	142.59	9.10%	2,145,832
Jun 29, 2026	117.25	130.85	114.52	130.70	130.70	10.00%	1,448,911
Jun 26, 2026	113.36	119.77	111.90	118.82	118.82	-1.52%	3,107,988
Jun 25, 2026	116.46	120.75	110.95	120.66	120.66	11.29%	1,499,060
Jun 24, 2026	112.99	113.00	106.02	108.42	108.42	-2.88%	1,437,732
Jun 23, 2026	111.38	114.48	108.25	111.63	111.63	-9.35%	1,315,759
Jun 22, 2026	125.00	125.00	118.32	123.14	123.14	1.53%	1,028,776
Jun 18, 2026	119.12	123.37	117.20	121.28	121.28	8.66%	1,353,172