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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	26.27	26	26	26.74	25.93	481,142
November 11, 2025	26.8	25.81	25.81	26.8	25.78	363,000
November 10, 2025	26.83	27.01	27.01	27.37	26.4	361,000
November 07, 2025	25.5	26.06	26.06	26.1	24.6	443,439
November 06, 2025	26.93	26.13	26.13	27.36	26.01	375,828
November 05, 2025	26.14	26.91	26.91	27.29	26.14	504,426
November 04, 2025	27.4	26.1	26.1	28.18	25.93	480,796
November 03, 2025	29.06	28.53	28.53	29.51	28.03	707,800
October 31, 2025	27.14	27.41	27.41	27.95	26.88	471,400
October 30, 2025	28.16	26.93	26.93	28.84	26.83	645,509
October 29, 2025	29.43	28.59	28.59	29.93	26.75	1.15M
October 28, 2025	30.07	29.84	29.84	30.49	29.74	453,170
October 27, 2025	30.26	30.41	30.41	31.09	30.08	576,988
October 24, 2025	30.43	29.99	29.99	31.11	29.87	598,817
October 23, 2025	27.45	29.88	29.88	29.93	27.45	384,273
October 22, 2025	29.01	27.87	27.87	29.51	27	429,763
October 21, 2025	28.93	29.21	29.21	29.35	28.77	297,900
October 20, 2025	29.14	29.17	29.17	29.95	29.1	458,727
October 17, 2025	28.46	28.76	28.76	29.25	28.19	271,754
October 16, 2025	29.98	29	29	30.41	28.63	441,500
October 15, 2025	28.89	29.42	29.42	30.05	28.51	747,500
October 14, 2025	26.71	27.98	27.98	28.3	26.71	304,447
October 13, 2025	26.88	27.78	27.78	27.9	26.66	416,382
October 10, 2025	27.74	25.53	25.53	27.9	25.5	357,126
October 09, 2025	28.37	27.86	27.86	28.37	27.5	221,822
October 08, 2025	27.31	28.38	28.38	28.5	27.08	359,033
October 07, 2025	29.57	27.51	27.51	29.57	27.42	415,100
October 06, 2025	30	29.37	29.37	30.2	29.34	428,800
October 03, 2025	29.08	29.02	29.02	29.85	28.9	569,426
October 02, 2025	30.1	29.1	29.1	30.54	28.99	555,806
October 01, 2025	26.77	29.36	29.36	29.54	26.54	563,400
September 30, 2025	26.72	27.25	27.25	27.29	26.4	414,011
September 29, 2025	27.21	26.82	26.82	27.21	26.68	269,429
September 26, 2025	26.83	26.68	26.68	26.98	26.44	252,900
September 25, 2025	27.03	26.97	26.97	27.25	26.57	273,500
September 24, 2025	28.39	27.67	27.67	28.49	27.48	323,400
September 23, 2025	29.59	28.6	28.6	29.72	28.42	373,800
September 22, 2025	27.88	29.38	29.38	29.65	27.75	730,825
September 19, 2025	28.2	27.69	27.69	28.26	27.35	770,700
September 18, 2025	27.02	28.26	28.26	28.54	26.91	455,100
September 17, 2025	25.93	25.91	25.91	26.8	25.51	356,200
September 16, 2025	26.15	26.11	26.11	26.29	25.8	352,314
September 15, 2025	25.44	25.72	25.72	25.89	25.34	226,800
September 12, 2025	25.78	25.23	25.23	25.78	25	257,200
September 11, 2025	24.84	25.52	25.52	25.82	24.84	368,600
September 10, 2025	24.51	24.59	24.59	25.28	23.53	342,706
September 09, 2025	24.71	24.5	24.5	24.78	24.31	279,100
September 08, 2025	24.7	24.56	24.56	24.86	24.19	269,010
September 05, 2025	24.27	24.38	24.38	24.62	23.93	241,200
September 04, 2025	23.52	23.89	23.89	23.95	23.11	300,000
September 03, 2025	23.73	23.34	23.34	23.93	23.07	261,903
September 02, 2025	22.99	23.76	23.76	23.79	22.74	342,900
August 29, 2025	24.54	24.02	24.02	24.59	23.71	372,441
August 28, 2025	24.26	24.78	24.78	24.92	23.87	360,100
August 27, 2025	23.67	23.99	23.99	24.07	23.54	284,908
August 26, 2025	23.68	23.86	23.86	23.99	23.61	330,248
August 25, 2025	23.79	23.57	23.57	23.9	23.5	307,901
August 22, 2025	22.69	23.74	23.74	24.28	22.57	365,734
August 21, 2025	22.27	22.51	22.51	22.63	22.18	219,291
August 20, 2025	23.01	22.34	22.34	23.23	21.92	278,910

Ultra Clean Holdings, Inc. (UCTT) NASDAQ