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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	23.07	23.03	23.03	23.35	22.65	411,200
August 18, 2025	22.71	23.03	23.03	23.25	22.68	295,131
August 15, 2025	23.19	22.67	22.67	23.2	22.46	411,125
August 14, 2025	23.3	23.54	23.54	23.75	23.19	382,081
August 13, 2025	24.08	24	24	24.54	23.83	403,124
August 12, 2025	22.47	23.79	23.79	24.25	22.25	463,851
August 11, 2025	23.39	22.11	22.11	23.64	22.03	490,860
August 08, 2025	23.06	23.2	23.2	23.6	22.74	395,800
August 07, 2025	22.28	22.89	22.89	23.05	22.16	461,000
August 06, 2025	22.17	21.63	21.63	22.37	21.6	468,377
August 05, 2025	23.17	22.35	22.35	23.17	22.06	684,833
August 04, 2025	22.72	23.3	23.3	23.35	22.5	361,800
August 01, 2025	21.92	22.3	22.3	22.4	21.28	545,023
July 31, 2025	23.13	22.52	22.52	23.23	22.12	681,900
July 30, 2025	24.68	23.59	23.59	24.87	23.38	585,715
July 29, 2025	25.69	24.58	24.58	27.57	23.66	1.1M
July 28, 2025	24.39	24.73	24.73	25.05	24.3	697,024
July 25, 2025	23.68	23.96	23.96	23.98	23.28	350,420
July 24, 2025	24.46	23.7	23.7	24.46	23.5	367,401
July 23, 2025	24.04	24.56	24.56	24.64	23.61	667,434
July 22, 2025	24.85	23.97	23.97	25.12	23.67	436,765
July 21, 2025	25.13	24.92	24.92	25.72	24.89	281,500
July 18, 2025	26.32	24.9	24.9	26.32	24.88	465,400
July 17, 2025	25.46	25.98	25.98	26.25	25.37	676,300
July 16, 2025	24.9	25.29	25.29	25.4	23.98	453,600
July 15, 2025	25.28	25.06	25.06	25.53	24.93	463,233
July 14, 2025	24.6	24.58	24.58	24.8	23.81	324,136
July 11, 2025	24.58	24.95	24.95	25.18	24.58	254,776
July 10, 2025	24.97	25.02	25.02	25.4	24.81	368,111

Ultra Clean Holdings, Inc. (UCTT) NASDAQ