Ultra Clean Holdings, Inc. - UCTT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.16	59.15	59.15	60.85	56.85	1.43M
February 19, 2026	54.22	57.48	57.48	57.5	53.01	1.04M
February 18, 2026	55.15	54.89	54.89	56.02	53.61	736,540
February 17, 2026	53.88	55.6	55.6	55.79	52	933,396
February 13, 2026	53.18	55.39	55.39	56.46	52.94	1.6M
February 12, 2026	55.7	52.46	52.46	55.91	52.16	1.05M
February 11, 2026	55.85	55.93	55.93	57.3	53.8	1.06M
February 10, 2026	54.1	54.33	54.33	58.7	53.51	2.61M
February 09, 2026	48.24	50.78	50.78	51.22	48.24	971,400
February 06, 2026	45.31	48.29	48.29	48.53	45.2	660,407
February 05, 2026	42.26	43.86	43.86	44.8	42.26	978,693
February 04, 2026	45.6	42.98	42.98	47.5	41.87	1.25M
February 03, 2026	47.48	45.33	45.33	47.88	44.3	1.14M
February 02, 2026	43.03	46.07	46.07	46.43	42.8	899,589
January 30, 2026	47.14	43.68	43.68	47.14	43.12	1.21M
January 29, 2026	45.98	47.49	47.49	48.66	45.98	1.62M
January 28, 2026	46.28	45.33	45.33	46.99	44.46	1.11M
January 27, 2026	44.64	45.71	45.71	46.5	43.81	745,300
January 26, 2026	43.4	44.05	44.05	44.49	42.43	606,947
January 23, 2026	44.12	43.49	43.49	44.45	42.54	1.07M
January 22, 2026	47.46	44.14	44.14	47.8	44.1	1.37M
January 21, 2026	45	47.2	47.2	47.22	44.65	1.17M
January 20, 2026	42.99	44.26	44.26	45.69	42.82	853,435
January 16, 2026	43.92	43.75	43.75	44.79	42.22	969,300
January 15, 2026	43.72	43.36	43.36	46	43.25	2.2M
January 14, 2026	37.36	41.1	41.1	41.18	37.01	1.85M
January 13, 2026	35.73	37.59	37.59	37.86	35.73	1.61M
January 12, 2026	33.78	35.34	35.34	35.4	33.08	860,777
January 09, 2026	32.95	34.21	34.21	34.38	32.85	1.09M
January 08, 2026	32.87	32.56	32.56	33.14	31.17	1.1M
January 07, 2026	31.52	33.44	33.44	33.87	31.22	1.52M
January 06, 2026	29.91	31.75	31.75	31.97	29.91	1.2M
January 05, 2026	28.24	29.65	29.65	30.35	28.14	900,700
January 02, 2026	26.14	27.32	27.32	27.81	26.14	392,100
December 31, 2025	25.89	25.33	25.33	25.89	25.29	282,608
December 30, 2025	25.92	25.77	25.77	26.13	25.67	277,500
December 29, 2025	25.64	25.89	25.89	26.14	25.55	286,900
December 26, 2025	26.25	26.04	26.04	26.25	25.96	202,900
December 24, 2025	26.3	26.18	26.18	26.42	25.95	116,213
December 23, 2025	25.83	26.15	26.15	26.3	25.57	244,316
December 22, 2025	25.97	25.96	25.96	26.28	25.65	309,742
December 19, 2025	25.45	25.6	25.6	26.14	25.45	608,047
December 18, 2025	24.69	25.25	25.25	25.39	24.62	443,200
December 17, 2025	25.19	24.07	24.07	25.52	23.82	596,200
December 16, 2025	25.44	25.11	25.11	25.74	24.78	349,798
December 15, 2025	26.27	25.64	25.64	26.49	25.36	528,120
December 12, 2025	27.92	26.05	26.05	27.99	25.83	355,700
December 11, 2025	27.75	28.08	28.08	28.34	27.45	531,631
December 10, 2025	27.19	28.13	28.13	28.73	26.8	510,260
December 09, 2025	26.48	27.25	27.25	27.6	26.25	404,000
December 08, 2025	26.52	26.82	26.82	27.24	26.41	495,700
December 05, 2025	26.44	26.24	26.24	26.97	26.04	531,000
December 04, 2025	26.34	26.33	26.33	26.89	26.1	510,477
December 03, 2025	25.71	26.84	26.84	27.22	25.35	785,035
December 02, 2025	25.25	25.73	25.73	26.18	25.14	1.78M
December 01, 2025	24.43	25.36	25.36	25.54	24.07	724,942
November 28, 2025	25.33	25.36	25.36	25.69	24.95	262,732
November 26, 2025	24.88	25.14	25.14	25.73	24.88	783,200
November 25, 2025	22.99	24.9	24.9	24.91	22.94	824,800
November 24, 2025	22.32	23.05	23.05	23.17	22.15	501,021

Ultra Clean Holdings, Inc. (UCTT) NASDAQ