Ultra Clean Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 72.240 | 83.290 | 72.240 | 81.920 | 81.920 | 1,346 |
| 2026-07-29 | 75.050 | 79.000 | 69.490 | 72.300 | 72.300 | 1,317 |
| 2026-07-28 | 80.580 | 86.710 | 73.530 | 77.330 | 77.330 | 1,538 |
| 2026-07-27 | 96.870 | 99.390 | 82.680 | 83.830 | 83.830 | 1,523 |
| 2026-07-24 | 99.890 | 100.98 | 93.100 | 95.610 | 95.610 | 275 |
| 2026-07-23 | 101.84 | 103.00 | 98.110 | 100.00 | 100.00 | 93 |
| 2026-07-22 | 102.00 | 104.89 | 100.33 | 103.21 | 103.21 | 970 |
| 2026-07-21 | 97.020 | 102.64 | 94.980 | 102.30 | 102.30 | 1,209 |
| 2026-07-20 | 97.000 | 98.000 | 91.110 | 92.840 | 92.840 | 1,716 |
| 2026-07-17 | 90.000 | 94.670 | 82.300 | 93.000 | 93.000 | 2,229 |
| 2026-07-16 | 100.06 | 100.06 | 91.620 | 92.890 | 92.890 | 2,245 |
| 2026-07-15 | 107.95 | 110.00 | 92.900 | 101.73 | 101.73 | 3,340 |
| 2026-07-14 | 98.300 | 109.26 | 98.300 | 104.27 | 104.27 | 738 |
| 2026-07-13 | 102.81 | 105.83 | 96.180 | 96.990 | 96.990 | 3,082 |
| 2026-07-10 | 106.93 | 107.80 | 100.80 | 107.12 | 107.12 | 450 |
| 2026-07-09 | 102.29 | 115.62 | 102.26 | 108.70 | 108.70 | 7,035 |
| 2026-07-08 | 91.590 | 100.33 | 84.000 | 100.06 | 100.06 | 4,213 |
| 2026-07-07 | 104.00 | 104.00 | 89.610 | 92.100 | 92.100 | 6,357 |
| 2026-07-06 | 110.00 | 116.29 | 106.95 | 106.99 | 106.99 | 4,481 |
| 2026-07-03 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | 0 |
| 2026-07-02 | 126.87 | 133.58 | 103.51 | 105.78 | 105.78 | 2,563 |
| 2026-07-01 | 140.76 | 142.59 | 129.53 | 131.03 | 131.03 | 1,863 |
| 2026-06-30 | 134.80 | 142.85 | 128.76 | 141.39 | 141.39 | 3,989 |
| 2026-06-29 | 122.81 | 129.29 | 114.56 | 127.59 | 127.59 | 1,677 |
| 2026-06-26 | 120.66 | 120.66 | 111.34 | 116.56 | 116.56 | 925 |
| 2026-06-25 | 116.50 | 120.61 | 111.93 | 119.05 | 119.05 | 1,074 |
| 2026-06-24 | 112.75 | 117.20 | 106.66 | 107.82 | 107.82 | 811 |
| 2026-06-23 | 116.14 | 116.14 | 109.61 | 110.21 | 110.21 | 2,940 |
| 2026-06-22 | 121.00 | 128.77 | 118.60 | 121.50 | 121.50 | 3,858 |
| 2026-06-19 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | 0 |
| 2026-06-18 | 118.00 | 123.12 | 113.00 | 121.97 | 121.97 | 1,111 |
| 2026-06-17 | 111.50 | 115.79 | 110.54 | 112.10 | 112.10 | 622 |
| 2026-06-16 | 116.28 | 118.62 | 111.64 | 113.61 | 113.61 | 448 |
| 2026-06-15 | 114.00 | 116.58 | 112.50 | 114.36 | 114.36 | 1,031 |
| 2026-06-12 | 105.30 | 110.00 | 102.00 | 108.66 | 108.66 | 1,223 |
| 2026-06-11 | 94.800 | 100.17 | 91.810 | 100.02 | 100.02 | 616 |
| 2026-06-10 | 91.140 | 100.16 | 86.410 | 91.010 | 91.010 | 533 |
| 2026-06-09 | 85.770 | 98.080 | 85.000 | 89.910 | 89.910 | 3,286 |
| 2026-06-08 | 83.310 | 89.780 | 83.310 | 84.703 | 84.703 | 2,092 |
| 2026-06-05 | 91.810 | 91.810 | 84.370 | 84.370 | 84.370 | 2,001 |
| 2026-06-04 | 90.600 | 94.549 | 84.300 | 94.410 | 94.410 | 1,641 |
| 2026-06-03 | 91.000 | 93.220 | 88.200 | 92.540 | 92.540 | 1,234 |
| 2026-06-02 | 84.700 | 89.770 | 84.700 | 88.240 | 88.240 | 1,347 |
| 2026-06-01 | 85.000 | 85.550 | 80.550 | 84.880 | 84.880 | 1,475 |
| 2026-05-29 | 91.000 | 91.000 | 83.525 | 84.350 | 84.350 | 1,622 |
| 2026-05-28 | 91.970 | 94.000 | 84.500 | 86.800 | 86.800 | 776 |
| 2026-05-27 | 89.540 | 92.350 | 86.330 | 92.210 | 92.210 | 2,140 |
| 2026-05-26 | 86.970 | 88.660 | 84.300 | 87.840 | 87.840 | 1,456 |
| 2026-05-22 | 84.000 | 84.380 | 80.600 | 84.100 | 84.100 | 272 |
| 2026-05-21 | 82.250 | 82.250 | 79.700 | 81.220 | 81.220 | 196 |
| 2026-05-20 | 79.940 | 82.000 | 78.000 | 79.290 | 79.290 | 697 |
| 2026-05-19 | 77.520 | 77.919 | 72.850 | 77.360 | 77.360 | 924 |
| 2026-05-18 | 84.550 | 89.840 | 76.680 | 77.290 | 77.290 | 960 |
| 2026-05-15 | 83.160 | 85.450 | 80.000 | 85.080 | 85.080 | 1,440 |
| 2026-05-14 | 84.430 | 87.640 | 83.010 | 85.300 | 85.300 | 1,025 |
| 2026-05-13 | 85.500 | 86.240 | 80.870 | 86.070 | 86.070 | 829 |
| 2026-05-12 | 85.000 | 85.000 | 79.850 | 81.810 | 81.810 | 1,849 |
| 2026-05-11 | 86.560 | 91.400 | 85.010 | 86.042 | 86.042 | 2,603 |
| 2026-05-08 | 81.000 | 87.150 | 77.600 | 87.110 | 87.110 | 2,043 |
| 2026-05-07 | 83.500 | 85.960 | 78.250 | 80.335 | 80.335 | 4,514 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.