Ultra Clean Holdings, Inc. UCTT
NASDAQ · United States · Producer Manufacturing
$78.64-2.42 (-2.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78.64 | -2.99% | $81.63 | $81.86 | $77.76 | 1.18M |
| 2026-09-30 | $81.06 | +0.75% | $81.23 | $82.57 | $79.66 | 1.60M |
| 2026-09-29 | $80.46 | +3.06% | $81.08 | $82.04 | $79.72 | 887.70K |
| 2026-09-28 | $78.07 | +0.49% | $77.15 | $79.50 | $74.74 | 606.70K |
| 2026-09-25 | $77.69 | +1.53% | $77.53 | $78.06 | $76.41 | 689.70K |
| 2026-09-24 | $76.52 | -1.00% | $75.08 | $77.66 | $74.24 | 587.50K |
| 2026-09-23 | $77.29 | +0.97% | $75.49 | $77.68 | $72.37 | 706.00K |
| 2026-09-22 | $76.55 | +4.79% | $71.88 | $76.59 | $71.84 | 1.18M |
| 2026-09-21 | $73.05 | +3.41% | $72.83 | $73.63 | $70.74 | 603.10K |
| 2026-09-18 | $70.64 | +4.59% | $68.42 | $70.90 | $68.24 | 1.34M |
| 2026-09-17 | $67.54 | +1.52% | $69.21 | $69.89 | $67.20 | 556.20K |
| 2026-09-16 | $66.53 | +1.33% | $67.30 | $68.25 | $65.62 | 617.20K |
| 2026-09-15 | $65.66 | -1.10% | $67.70 | $67.88 | $64.77 | 615.80K |
| 2026-09-14 | $66.39 | -10.33% | $68.12 | $69.82 | $66.10 | 738.90K |
| 2026-09-11 | $74.04 | +4.09% | $72.98 | $75.51 | $72.41 | 468.40K |
| 2026-09-10 | $71.13 | -5.16% | $72.35 | $74.15 | $70.69 | 877.80K |
| 2026-09-09 | $75.00 | -0.82% | $75.08 | $76.23 | $73.61 | 1.02M |
| 2026-09-08 | $75.62 | +4.40% | $74.16 | $75.87 | $72.01 | 985.50K |
| 2026-09-04 | $72.43 | +8.77% | $68.50 | $73.16 | $68.37 | 1.47M |
| 2026-09-03 | $66.59 | +0.79% | $64.85 | $66.90 | $62.68 | 628.30K |
| 2026-09-02 | $66.07 | +1.47% | $65.11 | $66.90 | $63.67 | 881.80K |
| 2026-09-01 | $65.11 | -4.01% | $66.78 | $67.23 | $64.53 | 697.30K |
| 2026-08-31 | $67.83 | -2.37% | $70.13 | $71.40 | $66.92 | 980.70K |
| 2026-08-28 | $69.48 | -7.05% | $73.85 | $74.08 | $69.34 | 693.80K |
| 2026-08-27 | $74.75 | +2.29% | $75.08 | $76.75 | $72.58 | 606.20K |
| 2026-08-26 | $73.08 | -0.33% | $73.32 | $74.48 | $71.31 | 462.00K |
| 2026-08-25 | $73.32 | +0.74% | $75.68 | $75.75 | $72.45 | 574.20K |
| 2026-08-24 | $72.78 | -4.78% | $74.64 | $74.64 | $71.07 | 847.60K |
| 2026-08-21 | $76.43 | +4.68% | $73.90 | $77.11 | $72.13 | 1.18M |
| 2026-08-20 | $73.01 | -2.67% | $74.31 | $75.00 | $72.01 | 1.09M |
| 2026-08-19 | $75.01 | -8.32% | $83.08 | $83.27 | $74.45 | 1.18M |
| 2026-08-18 | $81.82 | -6.90% | $82.16 | $83.83 | $79.50 | 927.60K |
| 2026-08-17 | $87.88 | +3.47% | $86.53 | $90.19 | $85.48 | 1.20M |
| 2026-08-14 | $84.93 | -8.59% | $86.67 | $90.78 | $83.84 | 1.92M |
| 2026-08-13 | $92.91 | +2.49% | $89.93 | $94.92 | $89.45 | 1.04M |
| 2026-08-12 | $90.65 | +5.32% | $91.69 | $92.77 | $89.75 | 882.00K |
| 2026-08-11 | $86.07 | +4.62% | $85.39 | $86.75 | $83.02 | 629.90K |
| 2026-08-10 | $82.27 | -5.71% | $90.74 | $90.74 | $82.18 | 652.20K |
| 2026-08-07 | $87.25 | +4.94% | $87.23 | $89.39 | $83.15 | 1.36M |
| 2026-08-06 | $83.14 | +3.67% | $78.16 | $85.73 | $76.57 | 1.63M |
| 2026-08-05 | $80.20 | -5.13% | $82.05 | $87.00 | $80.07 | 1.21M |
| 2026-08-04 | $84.54 | -5.19% | $96.10 | $98.68 | $82.85 | 3.21M |
| 2026-08-03 | $89.17 | +7.03% | $80.14 | $90.98 | $78.29 | 1.55M |
| 2026-07-31 | $83.31 | +0.10% | $89.06 | $91.19 | $83.15 | 1.39M |
| 2026-07-30 | $83.23 | +19.63% | $77.50 | $83.40 | $76.07 | 1.66M |
| 2026-07-29 | $69.57 | -10.23% | $76.33 | $77.79 | $69.32 | 2.10M |
| 2026-07-28 | $77.50 | -10.89% | $80.69 | $81.16 | $73.48 | 1.75M |
| 2026-07-27 | $86.97 | -6.23% | $93.36 | $94.47 | $82.59 | 2.13M |
| 2026-07-24 | $92.75 | -7.77% | $99.21 | $100.00 | $92.01 | 752.20K |
| 2026-07-23 | $100.56 | -0.89% | $100.51 | $103.10 | $98.00 | 561.30K |
| 2026-07-22 | $101.46 | -3.51% | $100.33 | $105.00 | $100.33 | 815.90K |
| 2026-07-21 | $105.15 | +14.59% | $97.52 | $105.17 | $95.52 | 1.57M |
| 2026-07-20 | $91.76 | -0.72% | $95.00 | $98.09 | $90.76 | 791.90K |
| 2026-07-17 | $92.43 | -0.18% | $86.23 | $94.89 | $82.24 | 2.31M |
| 2026-07-16 | $92.60 | -9.31% | $96.09 | $101.43 | $91.38 | 1.07M |
| 2026-07-15 | $102.11 | -1.60% | $107.52 | $110.00 | $92.14 | 1.69M |
| 2026-07-14 | $103.77 | +5.62% | $106.76 | $107.88 | $98.25 | 920.00K |
| 2026-07-13 | $98.25 | -7.55% | $100.47 | $102.50 | $95.88 | 1.22M |
| 2026-07-10 | $106.27 | +0.08% | $102.79 | $107.83 | $100.00 | 955.50K |
| 2026-07-09 | $106.19 | +5.23% | $115.50 | $115.62 | $105.50 | 1.85M |
| 2026-07-08 | $100.91 | +11.16% | $89.60 | $101.02 | $88.55 | 2.13M |
| 2026-07-07 | $90.78 | -13.98% | $97.00 | $97.67 | $89.60 | 2.62M |
| 2026-07-06 | $105.53 | -0.89% | $111.56 | $116.55 | $105.12 | 1.42M |
| 2026-07-02 | $106.48 | -17.83% | $130.24 | $130.24 | $103.30 | 2.42M |
| 2026-07-01 | $129.59 | -9.12% | $137.07 | $139.25 | $128.07 | 1.50M |
| 2026-06-30 | $142.59 | +9.10% | $130.90 | $144.22 | $130.90 | 2.15M |
| 2026-06-29 | $130.70 | +10.00% | $117.25 | $130.85 | $114.52 | 1.45M |
| 2026-06-26 | $118.82 | -1.52% | $113.36 | $119.77 | $111.90 | 3.11M |
| 2026-06-25 | $120.66 | +11.29% | $116.46 | $120.75 | $110.95 | 1.50M |
| 2026-06-24 | $108.42 | -2.88% | $112.99 | $113.00 | $106.02 | 1.44M |
| 2026-06-23 | $111.63 | -9.35% | $111.38 | $114.48 | $108.25 | 1.32M |
| 2026-06-22 | $123.14 | +1.53% | $125.00 | $125.00 | $118.32 | 1.03M |
| 2026-06-18 | $121.28 | +8.66% | $119.12 | $123.37 | $117.20 | 1.35M |
| 2026-06-17 | $111.61 | +2.10% | $112.26 | $115.84 | $109.92 | 1.04M |
| 2026-06-16 | $109.31 | -3.73% | $114.01 | $119.00 | $108.89 | 1.53M |
| 2026-06-15 | $113.55 | +4.27% | $115.80 | $116.52 | $112.19 | 1.46M |
| 2026-06-12 | $108.90 | +3.88% | $104.47 | $110.25 | $102.99 | 1.02M |
| 2026-06-11 | $104.83 | +15.32% | $94.29 | $104.93 | $92.63 | 1.47M |
| 2026-06-10 | $90.90 | -1.07% | $89.50 | $100.33 | $89.50 | 1.41M |
| 2026-06-09 | $91.88 | +9.47% | $89.27 | $98.08 | $84.14 | 1.55M |
| 2026-06-08 | $83.93 | +2.27% | $86.13 | $89.01 | $82.67 | 799.30K |
| 2026-06-05 | $82.07 | -12.40% | $90.15 | $90.43 | $81.65 | 1.59M |
| 2026-06-04 | $93.69 | +1.23% | $86.73 | $94.95 | $85.40 | 999.70K |
| 2026-06-03 | $92.55 | +2.59% | $90.48 | $93.80 | $88.42 | 1.11M |
| 2026-06-02 | $90.21 | +6.51% | $86.25 | $90.48 | $86.25 | 2.27M |
| 2026-06-01 | $84.70 | -1.02% | $82.92 | $85.46 | $80.55 | 871.20K |
| 2026-05-29 | $85.57 | -1.97% | $88.11 | $89.34 | $83.23 | 2.25M |
| 2026-05-28 | $87.29 | -4.68% | $90.38 | $90.80 | $84.35 | 1.06M |
| 2026-05-27 | $91.58 | +4.71% | $91.11 | $92.29 | $85.86 | 1.20M |
| 2026-05-26 | $87.46 | +4.11% | $87.43 | $88.26 | $84.25 | 824.30K |