Ultra Clean Holdings, Inc. (UCTT)
NASDAQ: UCTT · Real-Time Price · USD
26.68
-0.29 (-1.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.83 | 26.98 | 26.44 | 26.68 | 26.68 | -1.08% | 252,888 |
| Sep 25, 2025 | 27.03 | 27.25 | 26.57 | 26.97 | 26.97 | -2.53% | 273,456 |
| Sep 24, 2025 | 28.39 | 28.49 | 27.48 | 27.67 | 27.67 | -3.25% | 323,398 |
| Sep 23, 2025 | 29.59 | 29.72 | 28.42 | 28.60 | 28.60 | -2.65% | 373,800 |
| Sep 22, 2025 | 27.88 | 29.65 | 27.75 | 29.38 | 29.38 | 6.10% | 730,825 |
| Sep 19, 2025 | 28.20 | 28.26 | 27.35 | 27.69 | 27.69 | -2.02% | 770,739 |
| Sep 18, 2025 | 27.02 | 28.54 | 26.91 | 28.26 | 28.26 | 9.07% | 455,119 |
| Sep 17, 2025 | 25.93 | 26.80 | 25.51 | 25.91 | 25.91 | -0.77% | 356,209 |
| Sep 16, 2025 | 26.15 | 26.29 | 25.80 | 26.11 | 26.11 | 1.52% | 352,314 |
| Sep 15, 2025 | 25.44 | 25.89 | 25.34 | 25.72 | 25.72 | 1.94% | 226,792 |
| Sep 12, 2025 | 25.78 | 25.78 | 25.00 | 25.23 | 25.23 | -1.14% | 257,161 |
| Sep 11, 2025 | 24.84 | 25.82 | 24.84 | 25.52 | 25.52 | 3.78% | 368,574 |
| Sep 10, 2025 | 24.51 | 25.28 | 23.53 | 24.59 | 24.59 | 0.37% | 342,706 |
| Sep 9, 2025 | 24.71 | 24.78 | 24.31 | 24.50 | 24.50 | -0.24% | 279,077 |
| Sep 8, 2025 | 24.70 | 24.86 | 24.19 | 24.56 | 24.56 | 0.74% | 269,010 |
| Sep 5, 2025 | 24.27 | 24.62 | 23.93 | 24.38 | 24.38 | 2.05% | 241,181 |
| Sep 4, 2025 | 23.52 | 23.95 | 23.11 | 23.89 | 23.89 | 2.36% | 299,980 |
| Sep 3, 2025 | 23.73 | 23.93 | 23.07 | 23.34 | 23.34 | -1.77% | 261,903 |
| Sep 2, 2025 | 22.99 | 23.79 | 22.74 | 23.76 | 23.76 | -1.08% | 342,863 |
| Aug 29, 2025 | 24.54 | 24.59 | 23.71 | 24.02 | 24.02 | -3.07% | 372,441 |
| Aug 28, 2025 | 24.26 | 24.92 | 23.87 | 24.78 | 24.78 | 3.29% | 360,094 |
| Aug 27, 2025 | 23.67 | 24.07 | 23.54 | 23.99 | 23.99 | 0.54% | 284,908 |
| Aug 26, 2025 | 23.68 | 23.99 | 23.61 | 23.86 | 23.86 | 1.23% | 330,248 |
| Aug 25, 2025 | 23.79 | 23.90 | 23.50 | 23.57 | 23.57 | -0.72% | 307,901 |
| Aug 22, 2025 | 22.69 | 24.28 | 22.57 | 23.74 | 23.74 | 5.46% | 365,734 |
| Aug 21, 2025 | 22.27 | 22.63 | 22.18 | 22.51 | 22.51 | 0.76% | 219,291 |
| Aug 20, 2025 | 23.01 | 23.23 | 21.92 | 22.34 | 22.34 | -3.00% | 278,910 |
| Aug 19, 2025 | 23.07 | 23.35 | 22.65 | 23.03 | 23.03 | - | 411,163 |
| Aug 18, 2025 | 22.71 | 23.25 | 22.68 | 23.03 | 23.03 | 1.59% | 295,131 |
| Aug 15, 2025 | 23.19 | 23.20 | 22.46 | 22.67 | 22.67 | -3.70% | 411,125 |
| Aug 14, 2025 | 23.30 | 23.75 | 23.19 | 23.54 | 23.54 | -1.92% | 382,081 |
| Aug 13, 2025 | 24.08 | 24.54 | 23.83 | 24.00 | 24.00 | 0.88% | 403,124 |
| Aug 12, 2025 | 22.47 | 24.25 | 22.25 | 23.79 | 23.79 | 7.60% | 463,851 |
| Aug 11, 2025 | 23.39 | 23.64 | 22.03 | 22.11 | 22.11 | -4.70% | 490,860 |
| Aug 8, 2025 | 23.06 | 23.60 | 22.74 | 23.20 | 23.20 | 1.35% | 395,766 |
| Aug 7, 2025 | 22.28 | 23.05 | 22.16 | 22.89 | 22.89 | 5.83% | 460,975 |
| Aug 6, 2025 | 22.17 | 22.37 | 21.60 | 21.63 | 21.63 | -3.22% | 468,377 |
| Aug 5, 2025 | 23.17 | 23.17 | 22.06 | 22.35 | 22.35 | -4.08% | 684,833 |
| Aug 4, 2025 | 22.72 | 23.35 | 22.50 | 23.30 | 23.30 | 4.48% | 361,767 |
| Aug 1, 2025 | 21.92 | 22.40 | 21.28 | 22.30 | 22.30 | -0.98% | 545,023 |
| Jul 31, 2025 | 23.13 | 23.23 | 22.12 | 22.52 | 22.52 | -4.54% | 681,877 |
| Jul 30, 2025 | 24.68 | 24.88 | 23.38 | 23.59 | 23.59 | -4.03% | 585,715 |
| Jul 29, 2025 | 25.69 | 27.57 | 23.66 | 24.58 | 24.58 | -0.61% | 1,098,814 |
| Jul 28, 2025 | 24.39 | 25.05 | 24.30 | 24.73 | 24.73 | 3.21% | 697,024 |
| Jul 25, 2025 | 23.68 | 23.98 | 23.29 | 23.96 | 23.96 | 1.10% | 350,420 |
| Jul 24, 2025 | 24.46 | 24.46 | 23.50 | 23.70 | 23.70 | -3.50% | 367,401 |
| Jul 23, 2025 | 24.04 | 24.64 | 23.61 | 24.56 | 24.56 | 2.46% | 667,434 |
| Jul 22, 2025 | 24.85 | 25.12 | 23.67 | 23.97 | 23.97 | -3.81% | 436,765 |
| Jul 21, 2025 | 25.13 | 25.72 | 24.89 | 24.92 | 24.92 | 0.08% | 281,488 |
| Jul 18, 2025 | 26.32 | 26.32 | 24.88 | 24.90 | 24.90 | -4.16% | 465,377 |