Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
22.74
+0.12 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.62 | 22.93 | 22.44 | 22.74 | 22.74 | 0.53% | 1,500,900 |
| Jun 26, 2025 | 22.46 | 22.87 | 22.05 | 22.62 | 22.62 | 1.80% | 389,173 |
| Jun 25, 2025 | 22.65 | 22.85 | 22.06 | 22.22 | 22.22 | -1.11% | 482,921 |
| Jun 24, 2025 | 20.35 | 22.51 | 20.30 | 22.47 | 22.47 | 12.74% | 733,508 |
| Jun 23, 2025 | 19.95 | 20.11 | 19.51 | 19.93 | 19.93 | -0.10% | 330,324 |
| Jun 20, 2025 | 20.66 | 20.66 | 19.63 | 19.95 | 19.95 | -2.06% | 613,686 |
| Jun 18, 2025 | 20.26 | 20.56 | 19.91 | 20.37 | 20.37 | 0.54% | 443,705 |
| Jun 17, 2025 | 20.42 | 20.80 | 20.23 | 20.26 | 20.26 | -1.60% | 461,246 |
| Jun 16, 2025 | 20.08 | 20.85 | 20.06 | 20.59 | 20.59 | 3.62% | 672,819 |
| Jun 13, 2025 | 20.54 | 20.94 | 19.81 | 19.87 | 19.87 | -6.49% | 528,708 |
| Jun 12, 2025 | 21.18 | 21.62 | 21.03 | 21.25 | 21.25 | -1.48% | 557,560 |
| Jun 11, 2025 | 21.93 | 22.20 | 21.20 | 21.57 | 21.57 | -0.37% | 745,766 |
| Jun 10, 2025 | 21.71 | 21.94 | 21.40 | 21.65 | 21.65 | 1.45% | 1,120,850 |
| Jun 9, 2025 | 21.17 | 21.82 | 20.89 | 21.34 | 21.34 | 2.99% | 766,867 |
| Jun 6, 2025 | 20.84 | 21.19 | 20.50 | 20.72 | 20.72 | 1.42% | 590,155 |
| Jun 5, 2025 | 21.11 | 21.37 | 20.30 | 20.43 | 20.43 | -2.90% | 504,705 |
| Jun 4, 2025 | 20.67 | 21.23 | 20.49 | 21.04 | 21.04 | 2.19% | 269,407 |
| Jun 3, 2025 | 19.64 | 20.64 | 19.40 | 20.59 | 20.59 | 5.27% | 453,772 |
| Jun 2, 2025 | 19.17 | 19.65 | 19.17 | 19.56 | 19.56 | 0.98% | 330,066 |
| May 30, 2025 | 19.94 | 19.94 | 18.93 | 19.37 | 19.37 | -4.06% | 529,703 |
| May 29, 2025 | 20.87 | 20.98 | 20.08 | 20.19 | 20.19 | -0.39% | 357,927 |
| May 28, 2025 | 20.72 | 20.92 | 20.19 | 20.27 | 20.27 | -1.98% | 369,796 |
| May 27, 2025 | 20.42 | 20.94 | 20.03 | 20.68 | 20.68 | 3.76% | 356,771 |
| May 23, 2025 | 19.42 | 19.98 | 19.34 | 19.93 | 19.93 | -1.68% | 277,490 |
| May 22, 2025 | 20.25 | 20.69 | 20.01 | 20.27 | 20.27 | -0.20% | 334,700 |
| May 21, 2025 | 21.04 | 21.27 | 20.14 | 20.31 | 20.31 | -5.53% | 404,556 |
| May 20, 2025 | 21.32 | 21.52 | 21.06 | 21.50 | 21.50 | 0.28% | 257,059 |
| May 19, 2025 | 21.35 | 21.59 | 21.15 | 21.44 | 21.44 | -2.77% | 369,560 |
| May 16, 2025 | 22.35 | 22.35 | 21.65 | 22.05 | 22.05 | -2.09% | 396,338 |
| May 15, 2025 | 22.57 | 22.63 | 22.05 | 22.52 | 22.52 | -1.27% | 345,885 |
| May 14, 2025 | 22.89 | 23.22 | 22.56 | 22.81 | 22.81 | 0.66% | 564,074 |
| May 13, 2025 | 22.24 | 23.04 | 22.06 | 22.66 | 22.66 | 1.89% | 815,625 |
| May 12, 2025 | 21.77 | 22.42 | 21.14 | 22.24 | 22.24 | 11.03% | 621,060 |
| May 9, 2025 | 20.19 | 20.60 | 19.55 | 20.03 | 20.03 | -0.55% | 440,606 |
| May 8, 2025 | 19.58 | 20.60 | 19.38 | 20.14 | 20.14 | 4.03% | 899,423 |
| May 7, 2025 | 19.23 | 19.39 | 18.52 | 19.36 | 19.36 | 0.68% | 669,135 |
| May 6, 2025 | 18.93 | 19.55 | 18.93 | 19.23 | 19.23 | -1.38% | 511,199 |
| May 5, 2025 | 19.93 | 20.07 | 19.49 | 19.50 | 19.50 | -3.32% | 505,428 |
| May 2, 2025 | 19.09 | 20.24 | 19.02 | 20.17 | 20.17 | 8.15% | 958,704 |
| May 1, 2025 | 19.19 | 19.31 | 18.63 | 18.65 | 18.65 | -0.29% | 791,722 |
| Apr 30, 2025 | 18.78 | 18.86 | 18.02 | 18.71 | 18.71 | -2.58% | 1,174,830 |
| Apr 29, 2025 | 19.09 | 20.98 | 19.01 | 19.20 | 19.20 | -13.90% | 1,802,555 |
| Apr 28, 2025 | 22.33 | 22.99 | 21.79 | 22.30 | 22.30 | -0.84% | 737,979 |
| Apr 25, 2025 | 21.82 | 22.81 | 21.64 | 22.49 | 22.49 | 1.44% | 292,935 |
| Apr 24, 2025 | 21.14 | 22.25 | 20.85 | 22.17 | 22.17 | 7.10% | 450,059 |
| Apr 23, 2025 | 20.12 | 20.87 | 19.66 | 20.70 | 20.70 | 9.81% | 603,639 |
| Apr 22, 2025 | 18.88 | 19.17 | 18.55 | 18.85 | 18.85 | 1.07% | 384,171 |
| Apr 21, 2025 | 18.15 | 18.67 | 17.95 | 18.65 | 18.65 | 0.11% | 510,965 |
| Apr 17, 2025 | 18.92 | 18.99 | 18.45 | 18.63 | 18.63 | -0.80% | 366,181 |
| Apr 16, 2025 | 19.00 | 19.40 | 18.06 | 18.78 | 18.78 | -4.96% | 624,165 |