NASDAQ : UCTT
Ultra Clean Holdings, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 49.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ultra Clean Holdings, Inc. (UCTT) closed at 48.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.14 | 51.22 | 48.14 | 48.83 | 543,963 | -1.77% |
| 2026-10-30 | 49.5 | 52.33 | 47.19 | 49.71 | 2,067,936 | -9.12% |
| 2026-10-29 | 54.46 | 58.07 | 54.1 | 54.7 | 2,228,343 | -2.11% |
| 2026-10-28 | 53.935 | 56.675 | 51.67 | 55.88 | 4,060,404 | +8.55% |
| 2026-10-27 | 48.65 | 51.98 | 46.91 | 51.48 | 2,197,491 | +10.21% |
| 2026-10-26 | 45.39 | 47.83 | 44.83 | 46.71 | 956,343 | +3.07% |
| 2026-10-23 | 44.15 | 46.22 | 44.15 | 45.32 | 1,033,105 | +1.93% |
| 2026-10-22 | 48.26 | 48.475 | 43.96 | 44.46 | 1,992,347 | -14.86% |
| 2026-10-21 | 53.43 | 53.55 | 52 | 52.22 | 905,450 | +1.26% |
| 2026-10-20 | 51.87 | 52.87 | 49.925 | 51.57 | 949,419 | -2.33% |
| 2026-10-19 | 54.56 | 54.865 | 52.37 | 52.8 | 1,274,599 | +3.53% |
| 2026-10-16 | 54.5 | 55.2 | 50.885 | 51 | 1,364,799 | -8.65% |
| 2026-10-15 | 54 | 56.05 | 51.5 | 55.83 | 1,550,531 | -1.69% |
| 2026-10-14 | 59.06 | 59.865 | 55.855 | 56.79 | 1,375,639 | -6.93% |
| 2026-10-13 | 61.86 | 62.82 | 58.62 | 61.02 | 2,545,572 | -3.92% |
| 2026-10-12 | 67.2 | 67.2 | 63.475 | 63.51 | 1,328,476 | -7.41% |
| 2026-10-09 | 70 | 70 | 66.85 | 68.59 | 789,612 | +1.49% |
| 2026-10-08 | 69.82 | 73.54 | 66.7 | 67.58 | 1,534,462 | -5.38% |
| 2026-10-07 | 70.87 | 72.145 | 70.28 | 71.42 | 890,105 | -2.48% |
| 2026-10-06 | 74.84 | 74.84 | 71.73 | 73.24 | 1,077,265 | -1.05% |
| 2026-10-05 | 71.98 | 76.26 | 71.42 | 74.02 | 1,393,175 | +1.83% |
| 2026-10-02 | 81 | 81.08 | 71.39 | 72.69 | 1,915,357 | -7.57% |
| 2026-10-01 | 81.63 | 81.87 | 77.76 | 78.64 | 1,264,976 | -2.99% |
| 2026-09-30 | 81.23 | 82.57 | 79.66 | 81.06 | 1,603,661 | +0.75% |
| 2026-09-29 | 81.08 | 82.04 | 79.72 | 80.46 | 887,813 | +3.06% |
| 2026-09-28 | 77.15 | 79.5 | 74.74 | 78.07 | 606,750 | +0.49% |
| 2026-09-25 | 77.53 | 78.06 | 76.41 | 77.69 | 689,711 | +1.53% |
| 2026-09-24 | 75.08 | 77.655 | 74.235 | 76.52 | 587,516 | -1.00% |
| 2026-09-23 | 75.49 | 77.68 | 72.37 | 77.29 | 710,575 | +0.97% |
| 2026-09-22 | 71.88 | 76.59 | 71.84 | 76.55 | 1,185,637 | +4.79% |
| 2026-09-21 | 72.83 | 73.625 | 70.74 | 73.05 | 603,926 | +3.41% |
| 2026-09-18 | 68.42 | 70.9 | 68.24 | 70.64 | 1,341,943 | +4.59% |
| 2026-09-17 | 69.21 | 69.885 | 67.2 | 67.54 | 557,720 | +1.52% |
| 2026-09-16 | 67.3 | 68.25 | 65.62 | 66.53 | 617,459 | +1.33% |
| 2026-09-15 | 67.7 | 67.875 | 64.771 | 65.66 | 615,853 | -1.10% |
| 2026-09-14 | 68.12 | 69.82 | 66.1 | 66.39 | 738,960 | -10.33% |
| 2026-09-11 | 72.98 | 75.51 | 72.41 | 74.04 | 468,499 | +4.09% |
| 2026-09-10 | 72.35 | 74.15 | 70.69 | 71.13 | 877,791 | -5.16% |
| 2026-09-09 | 75.08 | 76.231 | 73.61 | 75 | 1,022,371 | -0.82% |
| 2026-09-08 | 74.16 | 75.87 | 72.01 | 75.62 | 986,582 | +4.40% |
| 2026-09-04 | 68.5 | 73.16 | 68.37 | 72.43 | 1,466,289 | +8.77% |
| 2026-09-03 | 64.85 | 66.9 | 62.68 | 66.59 | 628,465 | +0.79% |
| 2026-09-02 | 65.11 | 66.9 | 63.67 | 66.07 | 882,011 | +1.47% |
| 2026-09-01 | 66.78 | 67.232 | 64.525 | 65.11 | 697,553 | -4.01% |
| 2026-08-31 | 70.13 | 71.4 | 66.92 | 67.83 | 980,787 | -2.37% |
| 2026-08-28 | 73.85 | 74.08 | 69.34 | 69.48 | 694,200 | -7.05% |
| 2026-08-27 | 75.08 | 76.75 | 72.58 | 74.75 | 606,377 | +2.29% |
| 2026-08-26 | 73.32 | 74.475 | 71.31 | 73.08 | 462,540 | -0.33% |
| 2026-08-25 | 75.68 | 75.75 | 72.45 | 73.32 | 574,415 | +0.74% |
| 2026-08-24 | 74.64 | 74.64 | 71.065 | 72.78 | 847,655 | -4.78% |
| 2026-08-21 | 73.9 | 77.11 | 72.13 | 76.43 | 1,181,966 | +4.68% |
| 2026-08-20 | 74.31 | 75 | 72.01 | 73.01 | 1,087,371 | -2.67% |
| 2026-08-19 | 83.08 | 83.27 | 74.45 | 75.01 | 1,179,312 | -8.32% |
| 2026-08-18 | 82.16 | 83.83 | 79.5 | 81.82 | 927,592 | -6.90% |
| 2026-08-17 | 86.525 | 90.19 | 85.48 | 87.88 | 1,195,695 | +3.47% |
| 2026-08-14 | 86.67 | 90.78 | 83.84 | 84.93 | 1,922,553 | -8.59% |
| 2026-08-13 | 89.93 | 94.92 | 89.45 | 92.91 | 1,037,856 | +2.49% |
| 2026-08-12 | 91.69 | 92.77 | 89.752 | 90.65 | 882,227 | +5.33% |
| 2026-08-11 | 85.39 | 86.75 | 83.02 | 86.065 | 630,122 | +4.61% |
| 2026-08-10 | 90.74 | 90.74 | 82.18 | 82.27 | 652,221 | -5.71% |
| 2026-08-07 | 87.231 | 89.39 | 83.15 | 87.25 | 1,363,882 | +4.94% |
| 2026-08-06 | 78.16 | 85.73 | 76.57 | 83.14 | 1,630,920 | +3.67% |
| 2026-08-05 | 82.05 | 87 | 80.07 | 80.2 | 1,212,796 | -5.13% |
| 2026-08-04 | 96.1 | 98.675 | 82.85 | 84.54 | 3,205,536 | -5.19% |
| 2026-08-03 | 80.14 | 90.98 | 78.288 | 89.17 | 1,553,628 | +7.03% |
| 2026-07-31 | 89.06 | 91.19 | 83.15 | 83.31 | 1,395,148 | +0.10% |
| 2026-07-30 | 77.5 | 83.395 | 76.07 | 83.23 | 1,659,326 | +19.63% |
| 2026-07-29 | 76.325 | 77.79 | 69.32 | 69.57 | 2,100,088 | -10.23% |
| 2026-07-28 | 80.69 | 81.16 | 73.48 | 77.5 | 1,750,863 | -10.89% |
| 2026-07-27 | 93.36 | 94.47 | 82.59 | 86.97 | 2,125,319 | -6.23% |
| 2026-07-24 | 99.21 | 100 | 92.01 | 92.75 | 752,263 | -7.77% |
| 2026-07-23 | 100.51 | 103.095 | 97.995 | 100.56 | 561,340 | -0.89% |
| 2026-07-22 | 100.33 | 105 | 100.33 | 101.46 | 816,033 | -3.51% |
| 2026-07-21 | 97.52 | 105.17 | 95.52 | 105.15 | 1,574,096 | +14.59% |
| 2026-07-20 | 95 | 98.09 | 90.76 | 91.76 | 791,854 | -0.72% |
| 2026-07-17 | 86.23 | 94.89 | 82.24 | 92.43 | 2,307,435 | -0.18% |
| 2026-07-16 | 96.09 | 101.43 | 91.38 | 92.6 | 1,070,052 | -9.31% |
| 2026-07-15 | 107.52 | 110 | 92.144 | 102.11 | 1,691,181 | -1.60% |
| 2026-07-14 | 106.76 | 107.88 | 98.25 | 103.77 | 919,954 | +5.62% |
| 2026-07-13 | 100.47 | 102.5 | 95.88 | 98.25 | 1,215,848 | -7.55% |
| 2026-07-10 | 102.785 | 107.83 | 100 | 106.27 | 955,497 | +0.08% |
| 2026-07-09 | 115.5 | 115.62 | 105.5 | 106.19 | 1,845,511 | +5.23% |
| 2026-07-08 | 89.6 | 101.02 | 88.55 | 100.91 | 2,132,108 | +11.16% |
| 2026-07-07 | 97 | 97.669 | 89.6 | 90.78 | 2,623,701 | -13.98% |
| 2026-07-06 | 111.56 | 116.55 | 105.12 | 105.53 | 1,424,438 | -0.89% |
| 2026-07-02 | 130.24 | 130.24 | 103.3 | 106.475 | 2,437,037 | -17.84% |
| 2026-07-01 | 137.065 | 139.25 | 128.07 | 129.59 | 1,499,018 | -9.12% |
| 2026-06-30 | 130.9 | 144.22 | 130.9 | 142.59 | 2,145,832 | +9.10% |
| 2026-06-29 | 117.25 | 130.85 | 114.515 | 130.7 | 1,448,911 | +10.00% |
| 2026-06-26 | 113.36 | 119.765 | 111.9 | 118.82 | 3,107,988 | -1.52% |
| 2026-06-25 | 116.46 | 120.75 | 110.946 | 120.66 | 1,499,060 | +11.29% |
| 2026-06-24 | 112.99 | 113 | 106.024 | 108.42 | 1,437,732 | -2.88% |
| 2026-06-23 | 111.38 | 114.48 | 108.25 | 111.63 | 1,315,759 | -9.35% |
| 2026-06-22 | 124.998 | 125 | 118.32 | 123.14 | 1,028,776 | +1.53% |
| 2026-06-18 | 119.12 | 123.37 | 117.2 | 121.28 | 1,353,172 | +8.66% |
| 2026-06-17 | 112.255 | 115.84 | 109.92 | 111.61 | 1,036,007 | +2.10% |
| 2026-06-16 | 114.01 | 119 | 108.885 | 109.31 | 1,534,138 | -3.73% |
| 2026-06-15 | 115.8 | 116.52 | 112.19 | 113.55 | 1,457,358 | +4.27% |
| 2026-06-12 | 104.47 | 110.25 | 102.99 | 108.9 | 1,022,195 | +3.88% |
| 2026-06-11 | 94.29 | 104.93 | 92.63 | 104.83 | 1,471,464 | +15.32% |
| 2026-06-10 | 89.5 | 100.33 | 89.5 | 90.9 | 1,410,495 | -1.07% |
| 2026-06-09 | 89.265 | 98.08 | 84.14 | 91.88 | 1,547,201 | +9.47% |
| 2026-06-08 | 86.13 | 89.005 | 82.67 | 83.93 | 799,372 | +2.27% |
| 2026-06-05 | 90.145 | 90.43 | 81.65 | 82.07 | 1,593,778 | -12.40% |
| 2026-06-04 | 86.73 | 94.95 | 85.4 | 93.69 | 999,667 | +1.23% |
| 2026-06-03 | 90.48 | 93.8 | 88.42 | 92.55 | 1,108,457 | +2.59% |
| 2026-06-02 | 86.25 | 90.48 | 86.25 | 90.21 | 2,274,129 | +6.51% |
| 2026-06-01 | 82.92 | 85.457 | 80.55 | 84.7 | 871,301 | -1.02% |
| 2026-05-29 | 88.11 | 89.34 | 83.23 | 85.57 | 2,251,233 | -1.97% |
| 2026-05-28 | 90.38 | 90.8 | 84.35 | 87.29 | 1,060,958 | -4.68% |
| 2026-05-27 | 91.11 | 92.29 | 85.86 | 91.58 | 1,204,563 | +4.71% |
| 2026-05-26 | 87.43 | 88.26 | 84.25 | 87.46 | 824,343 | +4.11% |
| 2026-05-22 | 81.905 | 84.265 | 80 | 84.01 | 421,971 | +4.26% |
| 2026-05-21 | 80.28 | 82.06 | 79.29 | 80.58 | 530,016 | +0.45% |
| 2026-05-20 | 80 | 81.62 | 78.225 | 80.22 | 876,991 | +4.21% |
| 2026-05-19 | 74.75 | 78.27 | 72.29 | 76.98 | 871,396 | -0.86% |
| 2026-05-18 | 87.03 | 88.5 | 76.19 | 77.65 | 1,347,814 | -9.65% |
| 2026-05-15 | 81.52 | 86.82 | 80 | 85.94 | 1,279,327 | -0.51% |
| 2026-05-14 | 85.09 | 87.46 | 84.033 | 86.38 | 652,791 | +1.59% |
| 2026-05-13 | 85 | 87.4 | 81.12 | 85.03 | 897,264 | +2.46% |