Ultra Clean Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 48.920 | 51.059 | 47.110 | 50.450 | 50.450 | 797 |
| 2026-02-06 | 43.770 | 48.480 | 43.770 | 48.296 | 48.296 | 703 |
| 2026-02-05 | 42.090 | 44.700 | 42.090 | 43.790 | 43.790 | 392 |
| 2026-02-04 | 45.330 | 47.610 | 41.915 | 41.990 | 41.990 | 796 |
| 2026-02-03 | 46.610 | 48.000 | 44.670 | 44.670 | 44.670 | 2,728 |
| 2026-02-02 | 40.560 | 46.430 | 40.560 | 46.348 | 46.348 | 2,801 |
| 2026-01-30 | 47.300 | 48.540 | 43.210 | 44.121 | 44.121 | 1,267 |
| 2026-01-29 | 46.500 | 48.440 | 45.340 | 48.270 | 48.270 | 1,422 |
| 2026-01-28 | 46.400 | 46.578 | 44.510 | 45.859 | 45.859 | 293 |
| 2026-01-27 | 44.500 | 46.430 | 44.500 | 45.805 | 45.805 | 2,496 |
| 2026-01-26 | 42.160 | 44.341 | 42.160 | 44.341 | 44.341 | 300 |
| 2026-01-23 | 44.000 | 44.140 | 42.598 | 43.330 | 43.330 | 1,330 |
| 2026-01-22 | 47.050 | 47.750 | 44.188 | 44.690 | 44.690 | 1,420 |
| 2026-01-21 | 45.000 | 46.620 | 44.832 | 45.619 | 45.619 | 783 |
| 2026-01-20 | 43.500 | 45.401 | 42.000 | 44.700 | 44.700 | 2,898 |
| 2026-01-19 | 43.532 | 43.532 | 43.532 | 43.532 | 43.532 | 0 |
| 2026-01-16 | 45.790 | 45.790 | 42.220 | 43.532 | 43.532 | 6,210 |
| 2026-01-15 | 42.468 | 46.000 | 42.468 | 44.340 | 44.340 | 3,354 |
| 2026-01-14 | 37.360 | 40.444 | 37.360 | 40.150 | 40.150 | 4,110 |
| 2026-01-13 | 34.980 | 37.495 | 34.980 | 36.860 | 36.860 | 665 |
| 2026-01-12 | 34.850 | 34.850 | 33.260 | 34.702 | 34.702 | 6,638 |
| 2026-01-09 | 32.950 | 34.230 | 32.950 | 33.997 | 33.997 | 170 |
| 2026-01-08 | 32.870 | 33.070 | 31.399 | 31.970 | 31.970 | 3,576 |
| 2026-01-07 | 31.250 | 33.466 | 31.250 | 33.284 | 33.284 | 4,941 |
| 2026-01-06 | 30.039 | 31.818 | 29.890 | 31.818 | 31.818 | 1,464 |
| 2026-01-05 | 27.625 | 30.030 | 27.625 | 29.279 | 29.279 | 1,481 |
| 2026-01-02 | 26.350 | 27.725 | 26.090 | 27.560 | 27.560 | 6,382 |
| 2025-12-31 | 25.670 | 25.890 | 25.580 | 25.580 | 25.580 | 114 |
| 2025-12-30 | 25.920 | 26.186 | 25.860 | 25.882 | 25.882 | 396 |
| 2025-12-29 | 25.765 | 25.900 | 25.640 | 25.666 | 25.666 | 67 |
| 2025-12-24 | 26.300 | 26.450 | 26.300 | 26.300 | 26.300 | 26 |
| 2025-12-23 | 25.830 | 26.200 | 25.830 | 25.960 | 25.960 | 43 |
| 2025-12-22 | 25.970 | 26.280 | 25.959 | 25.959 | 25.959 | 88 |
| 2025-12-19 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 3 |
| 2025-12-18 | 24.690 | 25.040 | 24.690 | 25.040 | 25.040 | 14 |
| 2025-12-17 | 25.500 | 25.500 | 24.557 | 24.557 | 24.557 | 108 |
| 2025-12-16 | 25.320 | 25.320 | 25.070 | 25.070 | 25.070 | 61 |
| 2025-12-15 | 26.500 | 26.500 | 25.471 | 25.590 | 25.590 | 603 |
| 2025-12-12 | 26.900 | 26.910 | 26.651 | 26.651 | 26.651 | 53 |
| 2025-12-11 | 27.180 | 28.290 | 27.180 | 28.290 | 28.290 | 1,072 |
| 2025-12-10 | 27.250 | 28.000 | 27.050 | 27.897 | 27.897 | 267 |
| 2025-12-09 | 26.480 | 27.532 | 26.350 | 27.330 | 27.330 | 392 |
| 2025-12-08 | 26.300 | 27.110 | 26.300 | 26.566 | 26.566 | 344 |
| 2025-12-05 | 26.820 | 26.880 | 26.628 | 26.628 | 26.628 | 237 |
| 2025-12-04 | 26.340 | 26.811 | 26.340 | 26.811 | 26.811 | 49 |
| 2025-12-03 | 25.540 | 26.430 | 25.540 | 26.430 | 26.430 | 56 |
| 2025-12-02 | 25.250 | 26.000 | 25.250 | 25.432 | 25.432 | 1,840 |
← NewerPage 4 of 4 · 227 trading days
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.