Skip to main content
Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
24.00
+0.21 (0.88%)
At close: Aug 13, 2025, 4:00 PM
23.44
-0.56 (-2.33%)
After-hours: Aug 13, 2025, 6:46 PM EDT

Ultra Clean Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.0824.5423.8324.0024.000.88%401,697
Aug 12, 202522.4724.2522.2523.7923.797.60%463,851
Aug 11, 202523.3923.6422.0322.1122.11-4.70%490,860
Aug 8, 202523.0623.6022.7423.2023.201.35%395,766
Aug 7, 202522.2823.0522.1622.8922.895.83%460,975
Aug 6, 202522.1722.3721.6021.6321.63-3.22%468,377
Aug 5, 202523.1723.1722.0622.3522.35-4.08%684,833
Aug 4, 202522.7223.3522.5023.3023.304.48%361,767
Aug 1, 202521.9222.4021.2822.3022.30-0.98%545,023
Jul 31, 202523.1323.2322.1222.5222.52-4.54%681,877
Jul 30, 202524.6824.8823.3823.5923.59-4.03%585,715
Jul 29, 202525.6927.5723.6624.5824.58-0.61%1,098,814
Jul 28, 202524.3925.0524.3024.7324.733.21%697,024
Jul 25, 202523.6823.9823.2923.9623.961.10%350,420
Jul 24, 202524.4624.4623.5023.7023.70-3.50%367,401
Jul 23, 202524.0424.6423.6124.5624.562.46%667,434
Jul 22, 202524.8525.1223.6723.9723.97-3.81%436,765
Jul 21, 202525.1325.7224.8924.9224.920.08%281,488
Jul 18, 202526.3226.3224.8824.9024.90-4.16%465,377
Jul 17, 202525.4626.2525.3725.9825.982.73%676,289
Jul 16, 202524.9025.4023.9825.2925.290.92%453,595
Jul 15, 202525.2825.5324.9325.0625.061.97%463,233
Jul 14, 202524.6024.8023.8124.5824.58-1.50%324,136
Jul 11, 202524.5825.1824.5824.9524.95-0.28%254,776
Jul 10, 202524.9725.4024.8125.0225.021.62%368,111
Jul 9, 202524.8825.4724.3224.6224.62-1.20%554,408
Jul 8, 202524.5525.8224.4624.9224.923.23%528,848
Jul 7, 202524.5325.3424.1324.1424.14-4.43%717,064
Jul 3, 202525.3025.5824.9325.2625.261.16%289,976
Jul 2, 202523.7925.0823.7924.9724.974.92%563,950
Jul 1, 202522.0424.4222.0023.8023.805.45%690,617
Jun 30, 202522.8122.8922.4822.5722.57-0.75%440,642
Jun 27, 202522.6222.9322.4422.7422.740.53%1,500,900
Jun 26, 202522.4622.8722.0522.6222.621.80%389,173
Jun 25, 202522.6522.8522.0622.2222.22-1.11%482,921
Jun 24, 202520.3522.5120.3022.4722.4712.74%733,508
Jun 23, 202519.9520.1119.5119.9319.93-0.10%330,324
Jun 20, 202520.6620.6619.6319.9519.95-2.06%613,686
Jun 18, 202520.2620.5619.9120.3720.370.54%443,705
Jun 17, 202520.4220.8020.2320.2620.26-1.60%461,246
Jun 16, 202520.0820.8520.0620.5920.593.62%672,819
Jun 13, 202520.5420.9419.8119.8719.87-6.49%528,708
Jun 12, 202521.1821.6221.0321.2521.25-1.48%557,560
Jun 11, 202521.9322.2021.2021.5721.57-0.37%745,766
Jun 10, 202521.7121.9421.4021.6521.651.45%1,120,850
Jun 9, 202521.1721.8220.8921.3421.342.99%766,867
Jun 6, 202520.8421.1920.5020.7220.721.42%590,155
Jun 5, 202521.1121.3720.3020.4320.43-2.90%504,705
Jun 4, 202520.6721.2320.4921.0421.042.19%269,407
Jun 3, 202519.6420.6419.4020.5920.595.27%453,772