Ultra Clean Holdings, Inc.UCTTNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $43.03 | $45.96 | $43.03 | $45.79 | 256,013 |
| 1/30/2026 | $47.14 | $47.14 | $43.12 | $43.68 | 1.21M |
| 1/29/2026 | $45.98 | $48.66 | $45.98 | $47.49 | 1.62M |
| 1/28/2026 | $46.28 | $46.99 | $44.46 | $45.33 | 1.11M |
| 1/27/2026 | $44.64 | $46.50 | $43.81 | $45.71 | 745,300 |
| 1/26/2026 | $43.40 | $44.49 | $42.43 | $44.05 | 606,947 |
| 1/23/2026 | $44.12 | $44.45 | $42.54 | $43.49 | 1.07M |
| 1/22/2026 | $47.46 | $47.80 | $44.10 | $44.14 | 1.37M |
| 1/21/2026 | $45.00 | $47.22 | $44.65 | $47.20 | 1.17M |
| 1/20/2026 | $42.99 | $45.69 | $42.82 | $44.26 | 853,435 |
| 1/16/2026 | $43.92 | $44.79 | $42.22 | $43.75 | 969,300 |
| 1/15/2026 | $43.72 | $46.00 | $43.25 | $43.36 | 2.20M |
| 1/14/2026 | $37.36 | $41.18 | $37.01 | $41.10 | 1.85M |
| 1/13/2026 | $35.73 | $37.86 | $35.73 | $37.59 | 1.63M |
| 1/12/2026 | $33.78 | $35.40 | $33.08 | $35.34 | 860,777 |
| 1/9/2026 | $32.95 | $34.38 | $32.85 | $34.21 | 1.09M |
| 1/8/2026 | $32.87 | $33.14 | $31.17 | $32.56 | 1.10M |
| 1/7/2026 | $31.52 | $33.87 | $31.22 | $33.44 | 1.52M |
| 1/6/2026 | $29.91 | $31.97 | $29.91 | $31.75 | 1.20M |
| 1/5/2026 | $28.24 | $30.35 | $28.14 | $29.65 | 900,700 |
| 1/2/2026 | $26.14 | $27.81 | $26.14 | $27.32 | 392,100 |
| 12/31/2025 | $25.89 | $25.89 | $25.29 | $25.33 | 282,608 |
| 12/30/2025 | $25.92 | $26.13 | $25.67 | $25.77 | 277,500 |
| 12/29/2025 | $25.64 | $26.14 | $25.55 | $25.89 | 286,900 |
| 12/26/2025 | $26.25 | $26.25 | $25.96 | $26.04 | 202,900 |
| 12/24/2025 | $26.30 | $26.42 | $25.95 | $26.18 | 116,213 |
| 12/23/2025 | $25.83 | $26.30 | $25.57 | $26.15 | 244,316 |
| 12/22/2025 | $25.97 | $26.28 | $25.65 | $25.96 | 309,742 |
| 12/19/2025 | $25.45 | $26.14 | $25.45 | $25.60 | 608,047 |
| 12/18/2025 | $24.69 | $25.39 | $24.62 | $25.25 | 443,200 |
| 12/17/2025 | $25.19 | $25.52 | $23.82 | $24.07 | 596,200 |
| 12/16/2025 | $25.44 | $25.74 | $24.78 | $25.11 | 349,798 |
| 12/15/2025 | $26.27 | $26.49 | $25.36 | $25.64 | 528,120 |
| 12/12/2025 | $27.92 | $27.99 | $25.83 | $26.05 | 355,700 |
| 12/11/2025 | $27.75 | $28.34 | $27.45 | $28.08 | 531,631 |
| 12/10/2025 | $27.19 | $28.73 | $26.80 | $28.13 | 510,260 |
| 12/9/2025 | $26.48 | $27.60 | $26.25 | $27.25 | 404,000 |
| 12/8/2025 | $26.52 | $27.24 | $26.41 | $26.82 | 495,700 |
| 12/5/2025 | $26.44 | $26.97 | $26.04 | $26.24 | 531,000 |
| 12/4/2025 | $26.34 | $26.89 | $26.10 | $26.33 | 510,514 |
| 12/3/2025 | $25.71 | $27.22 | $25.35 | $26.84 | 785,035 |
| 12/2/2025 | $25.25 | $26.18 | $25.14 | $25.73 | 1.78M |
| 12/1/2025 | $24.43 | $25.54 | $24.07 | $25.36 | 724,942 |
| 11/28/2025 | $25.33 | $25.69 | $24.95 | $25.36 | 262,732 |
| 11/26/2025 | $24.88 | $25.73 | $24.88 | $25.14 | 783,200 |
| 11/25/2025 | $22.99 | $24.91 | $22.94 | $24.90 | 824,800 |
| 11/24/2025 | $22.32 | $23.17 | $22.15 | $23.05 | 501,021 |
| 11/21/2025 | $21.56 | $22.71 | $21.49 | $22.27 | 521,633 |
| 11/20/2025 | $23.03 | $23.43 | $21.55 | $21.65 | 401,600 |
| 11/19/2025 | $22.60 | $23.06 | $22.05 | $22.16 | 521,694 |
| 11/18/2025 | $22.61 | $22.94 | $22.13 | $22.30 | 403,696 |
| 11/17/2025 | $23.69 | $24.09 | $22.60 | $22.82 | 332,546 |
| 11/14/2025 | $23.27 | $24.53 | $23.20 | $23.90 | 361,300 |
| 11/13/2025 | $25.56 | $25.77 | $23.89 | $24.38 | 442,529 |
| 11/12/2025 | $26.27 | $26.74 | $25.93 | $26.00 | 489,333 |
| 11/11/2025 | $26.80 | $26.80 | $25.78 | $25.81 | 363,000 |
| 11/10/2025 | $26.83 | $27.37 | $26.40 | $27.01 | 361,020 |
| 11/7/2025 | $25.50 | $26.10 | $24.60 | $26.06 | 443,439 |
| 11/6/2025 | $26.93 | $27.36 | $26.01 | $26.13 | 375,828 |
| 11/5/2025 | $26.14 | $27.29 | $26.14 | $26.91 | 504,426 |
| 11/4/2025 | $27.40 | $28.18 | $25.93 | $26.10 | 480,796 |