Ultra Clean Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	83.330	90.000	81.060	82.320	82.320	5,795
2026-05-05	74.000	83.160	74.000	82.380	82.380	3,332
2026-05-04	73.900	77.600	71.950	73.300	73.300	2,573
2026-05-01	79.980	79.980	74.200	74.730	74.730	2,730
2026-04-30	72.900	78.440	72.070	77.360	77.360	1,855
2026-04-29	83.880	83.880	69.500	71.000	71.000	4,568
2026-04-28	81.000	81.000	73.400	77.520	77.520	1,847
2026-04-27	84.220	84.220	78.000	80.250	80.250	834
2026-04-24	78.240	84.450	78.240	83.360	83.360	1,511
2026-04-23	76.000	81.200	76.000	78.730	78.730	226
2026-04-22	79.900	79.950	76.920	77.900	77.900	577
2026-04-21	77.700	82.000	77.120	77.550	77.550	256
2026-04-20	77.700	80.690	77.700	79.690	79.690	406
2026-04-17	77.900	79.460	76.000	78.490	78.490	414
2026-04-16	76.500	77.440	74.100	76.000	76.000	231
2026-04-15	78.000	78.000	73.000	74.715	74.715	531
2026-04-14	78.820	80.000	75.900	76.940	76.940	609
2026-04-13	74.550	77.100	74.500	75.500	75.500	1,469
2026-04-10	72.000	76.780	72.000	76.215	76.215	1,333
2026-04-09	70.800	72.980	68.500	72.380	72.380	537
2026-04-08	67.800	71.390	67.190	68.975	68.975	2,485
2026-04-07	63.050	65.540	61.500	63.150	63.150	1,301
2026-04-02	62.020	65.990	59.260	62.620	62.620	269
2026-04-01	63.660	65.900	62.500	65.100	65.100	1,389
2026-03-31	60.610	60.610	56.000	60.500	60.500	389
2026-03-30	59.000	61.640	54.760	55.630	55.630	679
2026-03-27	58.690	60.860	57.920	58.240	58.240	696
2026-03-26	65.060	65.060	60.005	60.005	60.005	566
2026-03-25	66.500	68.720	64.220	64.540	64.540	1,596
2026-03-24	61.110	66.090	59.600	65.700	65.700	1,343
2026-03-23	59.000	62.950	59.000	61.300	61.300	879
2026-03-20	64.000	64.000	57.820	57.820	57.820	1,268
2026-03-19	58.400	63.035	56.500	62.961	62.961	863
2026-03-18	58.600	61.450	57.750	60.440	60.440	292
2026-03-17	54.650	59.390	54.650	58.530	58.530	545
2026-03-16	55.970	57.346	55.657	56.490	56.490	405
2026-03-13	57.000	58.180	55.000	55.230	55.230	228
2026-03-12	57.250	59.470	54.540	56.140	56.140	804
2026-03-11	56.940	58.580	55.550	57.640	57.640	168
2026-03-10	54.050	57.150	52.590	55.890	55.890	1,548
2026-03-09	49.850	51.002	48.550	50.990	50.990	356
2026-03-06	54.020	55.040	52.783	53.160	53.160	244
2026-03-05	60.000	60.000	54.550	55.510	55.510	2,213
2026-03-04	57.950	62.000	57.950	59.200	59.200	3,037
2026-03-03	63.400	63.400	57.950	60.810	60.810	2,294
2026-03-02	59.000	63.460	54.020	62.611	62.611	4,497
2026-02-27	59.100	59.500	56.645	59.360	59.360	2,471
2026-02-26	68.500	68.500	59.200	61.131	61.131	3,190
2026-02-25	72.060	73.990	68.164	68.488	68.488	4,925
2026-02-24	54.620	71.160	53.000	70.360	70.360	3,480
2026-02-23	59.430	61.120	57.150	60.430	60.430	940
2026-02-20	55.890	60.950	55.890	59.720	59.720	1,592
2026-02-19	54.220	56.170	53.223	56.170	56.170	1,125
2026-02-18	56.050	56.250	54.250	54.900	54.900	382
2026-02-17	55.470	55.470	52.295	54.970	54.970	1,259
2026-02-16	55.970	55.970	55.970	55.970	55.970	0
2026-02-13	53.540	56.650	52.360	55.970	55.970	492
2026-02-12	56.450	58.500	52.760	52.995	52.995	2,783
2026-02-11	55.020	56.940	53.800	55.370	55.370	1,536
2026-02-10	53.600	58.480	52.980	56.670	56.670	4,305

← NewerPage 3 of 4 · 227 trading daysOlder →

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.