Skip to main content
IC
Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
22.24
+2.21 (11.03%)
At close: May 12, 2025, 4:00 PM
22.25
+0.01 (0.04%)
After-hours: May 12, 2025, 4:44 PM EDT

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.7722.4221.1422.2422.2411.03%620,661
May 9, 202520.1920.6019.5520.0320.03-0.55%440,606
May 8, 202519.5820.6019.3820.1420.144.03%899,423
May 7, 202519.2319.3918.5219.3619.360.68%669,135
May 6, 202518.9319.5518.9319.2319.23-1.38%511,199
May 5, 202519.9320.0719.4919.5019.50-3.32%505,428
May 2, 202519.0920.2419.0220.1720.178.15%958,704
May 1, 202519.1919.3118.6318.6518.65-0.29%791,722
Apr 30, 202518.7818.8618.0218.7118.71-2.58%1,174,830
Apr 29, 202519.0920.9819.0119.2019.20-13.90%1,802,555
Apr 28, 202522.3322.9921.7922.3022.30-0.84%737,979
Apr 25, 202521.8222.8121.6422.4922.491.44%292,935
Apr 24, 202521.1422.2520.8522.1722.177.10%450,059
Apr 23, 202520.1220.8719.6620.7020.709.81%603,639
Apr 22, 202518.8819.1718.5518.8518.851.07%384,171
Apr 21, 202518.1518.6717.9518.6518.650.11%510,965
Apr 17, 202518.9218.9918.4518.6318.63-0.80%366,181
Apr 16, 202519.0019.4018.0618.7818.78-4.96%624,165
Apr 15, 202519.8620.1719.5019.7619.76-0.30%366,805
Apr 14, 202520.5620.5619.1819.8219.82-0.15%439,728
Apr 11, 202519.7620.1219.0219.8519.850.81%473,863
Apr 10, 202520.5420.6019.1219.6919.69-9.76%600,588
Apr 9, 202517.9522.0217.6821.8221.8222.31%763,943
Apr 8, 202519.5319.8417.4717.8417.84-3.41%566,778
Apr 7, 202517.4619.9317.3518.4718.471.04%1,278,800
Apr 4, 202517.8018.5316.6618.2818.28-2.30%968,687
Apr 3, 202520.4820.7918.5918.7118.71-14.64%1,054,242
Apr 2, 202520.4222.0220.4221.9221.924.38%508,008
Apr 1, 202521.2721.4020.6121.0021.00-1.91%422,436
Mar 31, 202521.4921.6020.8621.4121.41-2.73%653,575
Mar 28, 202522.9623.2221.9122.0122.01-5.01%541,070
Mar 27, 202523.3823.6522.7123.1723.17-1.82%470,384
Mar 26, 202524.4424.6023.3723.6023.60-3.71%417,775
Mar 25, 202524.8624.9924.1024.5124.51-1.37%435,211
Mar 24, 202524.9125.3724.5724.8524.852.47%448,658
Mar 21, 202524.3824.4623.9524.2524.25-1.74%637,330
Mar 20, 202524.7825.3324.5724.6824.68-2.02%370,747
Mar 19, 202524.7925.7424.7925.1925.191.12%367,820
Mar 18, 202525.0125.4224.7624.9124.91-1.70%544,165
Mar 17, 202525.0025.8025.0025.3425.340.36%435,415
Mar 14, 202524.6425.7524.6425.2525.253.06%442,604
Mar 13, 202524.5025.5024.0424.5024.50-0.33%495,216
Mar 12, 202524.8425.3424.2124.5824.586.96%758,870
Mar 11, 202523.5023.9222.4022.9822.98-3.04%836,302
Mar 10, 202524.5624.7123.2323.7023.70-6.40%885,325
Mar 7, 202524.0025.4723.7625.3225.325.99%752,373
Mar 6, 202523.5124.5323.2523.8923.89-1.48%833,115
Mar 5, 202524.1924.3723.3424.2524.252.02%683,762
Mar 4, 202523.3124.4822.8523.7723.771.84%1,471,629
Mar 3, 202524.8325.1523.0323.3423.34-5.12%784,797