NasdaqGS - Delayed Quote USD

Ultra Clean Holdings, Inc. (UCTT)

72.43 +5.84 (+8.77%)

At close: September 4 at 4:00:00 PM EDT

73.00 +0.57 (+0.79%)

After hours: September 4 at 7:59:58 PM EDT

Trade UCTT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	68.50	73.16	68.37	72.43	72.43	1,465,600
Sep 3, 2026	64.85	66.90	62.68	66.59	66.59	628,300
Sep 2, 2026	65.11	66.90	63.67	66.07	66.07	881,800
Sep 1, 2026	66.78	67.23	64.53	65.11	65.11	697,300
Aug 31, 2026	70.13	71.40	66.92	67.83	67.83	980,700
Aug 28, 2026	73.85	74.08	69.34	69.48	69.48	693,800
Aug 27, 2026	75.08	76.75	72.58	74.75	74.75	606,200
Aug 26, 2026	73.32	74.48	71.31	73.08	73.08	462,000
Aug 25, 2026	75.68	75.75	72.45	73.32	73.32	574,200
Aug 24, 2026	74.64	74.64	71.07	72.78	72.78	847,600
Aug 21, 2026	73.90	77.11	72.13	76.43	76.43	1,181,900
Aug 20, 2026	74.31	75.00	72.01	73.01	73.01	1,087,000
Aug 19, 2026	83.08	83.27	74.45	75.01	75.01	1,179,300
Aug 18, 2026	82.16	83.83	79.50	81.82	81.82	927,600
Aug 17, 2026	86.53	90.19	85.48	87.88	87.88	1,195,600
Aug 14, 2026	86.67	90.78	83.84	84.93	84.93	1,922,600
Aug 13, 2026	89.93	94.92	89.45	92.91	92.91	1,037,900
Aug 12, 2026	91.69	92.77	89.75	90.65	90.65	882,000
Aug 11, 2026	85.39	86.75	83.02	86.07	86.07	629,900
Aug 10, 2026	90.74	90.74	82.18	82.27	82.27	652,200
Aug 7, 2026	87.23	89.39	83.15	87.25	87.25	1,363,800
Aug 6, 2026	78.16	85.73	76.57	83.14	83.14	1,630,800
Aug 5, 2026	82.05	87.00	80.07	80.20	80.20	1,212,800
Aug 4, 2026	96.10	98.68	82.85	84.54	84.54	3,205,500
Aug 3, 2026	80.14	90.98	78.29	89.17	89.17	1,553,600
Jul 31, 2026	89.06	91.19	83.15	83.31	83.31	1,394,800
Jul 30, 2026	77.50	83.40	76.07	83.23	83.23	1,659,300
Jul 29, 2026	76.33	77.79	69.32	69.57	69.57	2,098,500
Jul 28, 2026	80.69	81.16	73.48	77.50	77.50	1,750,900
Jul 27, 2026	93.36	94.47	82.59	86.97	86.97	2,125,200
Jul 24, 2026	99.21	100.00	92.01	92.75	92.75	752,200
Jul 23, 2026	100.51	103.10	98.00	100.56	100.56	561,300
Jul 22, 2026	100.33	105.00	100.33	101.46	101.46	815,900
Jul 21, 2026	97.52	105.17	95.52	105.15	105.15	1,573,700
Jul 20, 2026	95.00	98.09	90.76	91.76	91.76	791,900
Jul 17, 2026	86.23	94.89	82.24	92.43	92.43	2,307,200
Jul 16, 2026	96.09	101.43	91.38	92.60	92.60	1,070,100
Jul 15, 2026	107.52	110.00	92.14	102.11	102.11	1,691,200
Jul 14, 2026	106.76	107.88	98.25	103.77	103.77	920,000
Jul 13, 2026	100.47	102.50	95.88	98.25	98.25	1,215,800
Jul 10, 2026	102.79	107.83	100.00	106.27	106.27	955,500
Jul 9, 2026	115.50	115.62	105.50	106.19	106.19	1,845,500
Jul 8, 2026	89.60	101.02	88.55	100.91	100.91	2,132,100
Jul 7, 2026	97.00	97.67	89.60	90.78	90.78	2,623,700
Jul 6, 2026	111.56	116.55	105.12	105.53	105.53	1,424,300
Jul 2, 2026	130.24	130.24	103.30	106.48	106.48	2,422,700
Jul 1, 2026	137.07	139.25	128.07	129.59	129.59	1,499,000
Jun 30, 2026	130.90	144.22	130.90	142.59	142.59	2,145,800
Jun 29, 2026	117.25	130.85	114.52	130.70	130.70	1,448,900
Jun 26, 2026	113.36	119.77	111.90	118.82	118.82	3,108,000
Jun 25, 2026	116.46	120.75	110.95	120.66	120.66	1,498,200
Jun 24, 2026	112.99	113.00	106.02	108.42	108.42	1,437,700
Jun 23, 2026	111.38	114.48	108.25	111.63	111.63	1,315,400
Jun 22, 2026	125.00	125.00	118.32	123.14	123.14	1,028,800
Jun 18, 2026	119.12	123.37	117.20	121.28	121.28	1,353,200
Jun 17, 2026	112.26	115.84	109.92	111.61	111.61	1,036,000
Jun 16, 2026	114.01	119.00	108.89	109.31	109.31	1,534,100
Jun 15, 2026	115.80	116.52	112.19	113.55	113.55	1,457,400
Jun 12, 2026	104.47	110.25	102.99	108.90	108.90	1,020,300
Jun 11, 2026	94.29	104.93	92.63	104.83	104.83	1,471,500
Jun 10, 2026	89.50	100.33	89.50	90.90	90.90	1,410,500
Jun 9, 2026	89.27	98.08	84.14	91.88	91.88	1,547,200
Jun 8, 2026	86.13	89.01	82.67	83.93	83.93	799,300
Jun 5, 2026	90.15	90.43	81.65	82.07	82.07	1,593,800
Jun 4, 2026	86.73	94.95	85.40	93.69	93.69	999,700
Jun 3, 2026	90.48	93.80	88.42	92.55	92.55	1,108,200
Jun 2, 2026	86.25	90.48	86.25	90.21	90.21	2,273,800
Jun 1, 2026	82.92	85.46	80.55	84.70	84.70	871,200
May 29, 2026	88.11	89.34	83.23	85.57	85.57	2,251,100
May 28, 2026	90.38	90.80	84.35	87.29	87.29	1,060,600
May 27, 2026	91.11	92.29	85.86	91.58	91.58	1,204,100
May 26, 2026	87.43	88.26	84.25	87.46	87.46	824,300
May 22, 2026	81.91	84.27	80.00	84.01	84.01	421,900
May 21, 2026	80.28	82.06	79.29	80.58	80.58	529,900
May 20, 2026	80.00	81.62	78.23	80.22	80.22	877,000
May 19, 2026	74.75	78.27	72.29	76.98	76.98	871,200
May 18, 2026	87.03	88.50	76.19	77.65	77.65	1,347,800
May 15, 2026	81.52	86.82	80.00	85.94	85.94	1,279,200
May 14, 2026	85.09	87.46	84.03	86.38	86.38	652,400
May 13, 2026	85.00	87.40	81.12	85.03	85.03	897,300
May 12, 2026	82.64	84.91	79.51	82.99	82.99	774,300
May 11, 2026	88.00	88.37	85.01	85.45	85.45	815,000
May 8, 2026	82.69	87.45	81.10	87.10	87.10	1,075,000
May 7, 2026	83.89	84.99	77.82	79.90	79.90	983,500
May 6, 2026	86.28	87.68	81.02	83.46	83.46	1,349,700
May 5, 2026	80.00	83.42	77.15	83.14	83.14	2,119,800
May 4, 2026	75.18	77.00	71.45	73.11	73.11	1,036,100
May 1, 2026	77.14	77.66	73.61	74.61	74.61	1,275,600
Apr 30, 2026	74.21	78.67	73.10	78.15	78.15	1,235,800
Apr 29, 2026	80.70	82.37	68.94	72.01	72.01	2,277,800
Apr 28, 2026	76.60	78.67	73.06	78.25	78.25	1,385,200
Apr 27, 2026	82.97	83.06	77.73	81.09	81.09	934,300
Apr 24, 2026	81.65	84.43	79.71	83.01	83.01	1,321,500
Apr 23, 2026	78.48	81.14	76.31	78.24	78.24	1,026,000
Apr 22, 2026	79.04	79.90	76.80	78.23	78.23	568,500
Apr 21, 2026	79.98	80.50	76.31	77.55	77.55	612,300
Apr 20, 2026	79.51	80.44	78.30	79.45	79.45	544,900
Apr 17, 2026	79.14	79.58	76.60	79.51	79.51	484,700
Apr 16, 2026	75.32	77.56	74.60	76.44	76.44	600,900
Apr 15, 2026	75.40	76.35	73.00	76.08	76.08	832,200
Apr 14, 2026	78.56	78.94	76.16	76.92	76.92	616,700
Apr 13, 2026	75.23	77.20	75.07	76.96	76.96	506,500
Apr 10, 2026	74.40	76.99	72.88	75.81	75.81	911,500
Apr 9, 2026	68.91	73.71	68.91	72.78	72.78	1,475,100
Apr 8, 2026	69.99	70.88	67.00	68.65	68.65	1,913,200
Apr 7, 2026	63.16	65.55	61.52	63.39	63.39	678,200
Apr 6, 2026	63.26	63.80	61.41	63.30	63.30	411,100
Apr 2, 2026	59.54	66.19	59.00	63.16	63.16	626,000
Apr 1, 2026	63.76	66.00	63.22	63.50	63.50	1,112,300
Mar 31, 2026	56.83	62.36	56.83	62.18	62.18	1,991,700
Mar 30, 2026	59.99	60.62	54.54	55.89	55.89	1,241,900
Mar 27, 2026	58.66	60.71	57.78	58.87	58.87	448,100
Mar 26, 2026	63.21	63.26	59.17	59.51	59.51	1,757,000
Mar 25, 2026	65.84	67.28	64.21	65.04	65.04	743,700
Mar 24, 2026	61.02	66.26	60.64	65.27	65.27	1,351,000
Mar 23, 2026	60.48	62.96	59.51	61.12	61.12	964,500
Mar 20, 2026	62.99	63.75	57.36	57.67	57.67	1,619,900
Mar 19, 2026	57.51	63.60	56.00	62.63	62.63	1,176,700
Mar 18, 2026	58.91	61.45	57.08	59.36	59.36	800,600
Mar 17, 2026	55.72	59.74	55.71	58.60	58.60	746,700
Mar 16, 2026	56.27	57.47	55.43	55.72	55.72	690,400
Mar 13, 2026	57.09	58.73	54.70	54.97	54.97	820,000
Mar 12, 2026	55.75	57.70	54.07	56.06	56.06	960,500
Mar 11, 2026	55.94	59.35	55.71	57.42	57.42	749,300
Mar 10, 2026	53.29	57.28	52.50	56.25	56.25	1,189,100
Mar 9, 2026	49.34	53.11	48.71	52.90	52.90	1,253,700
Mar 6, 2026	53.36	56.22	49.88	50.56	50.56	1,678,200
Mar 5, 2026	58.53	59.08	54.29	55.79	55.79	1,385,400
Mar 4, 2026	61.96	62.44	58.36	58.97	58.97	1,548,000
Mar 3, 2026	60.90	61.26	57.95	59.60	59.60	3,058,200
Mar 2, 2026	58.53	63.55	58.00	63.22	63.22	2,098,500
Feb 27, 2026	56.70	60.70	56.50	60.68	60.68	7,136,600
Feb 26, 2026	63.10	65.10	59.20	59.47	59.47	4,644,700
Feb 25, 2026	71.56	73.80	67.00	67.32	67.32	2,283,300
Feb 24, 2026	60.90	72.69	59.76	71.96	71.96	4,837,700
Feb 23, 2026	58.49	61.64	58.30	61.41	61.41	1,630,300
Feb 20, 2026	57.16	60.85	56.85	59.15	59.15	1,430,000
Feb 19, 2026	54.22	57.50	53.01	57.48	57.48	1,035,700
Feb 18, 2026	55.15	56.02	53.61	54.89	54.89	736,500
Feb 17, 2026	53.88	55.79	52.00	55.60	55.60	933,300
Feb 13, 2026	53.18	56.46	52.94	55.39	55.39	1,601,600
Feb 12, 2026	55.70	55.91	52.16	52.46	52.46	1,048,300
Feb 11, 2026	55.85	57.30	53.80	55.93	55.93	1,056,800
Feb 10, 2026	54.10	58.70	53.51	54.33	54.33	2,610,300
Feb 9, 2026	48.24	51.22	48.24	50.78	50.78	971,400
Feb 6, 2026	45.31	48.53	45.20	48.29	48.29	660,100
Feb 5, 2026	42.26	44.80	42.26	43.86	43.86	978,600
Feb 4, 2026	45.60	47.50	41.87	42.98	42.98	1,252,300
Feb 3, 2026	47.48	47.88	44.30	45.33	45.33	1,136,800
Feb 2, 2026	43.03	46.43	42.80	46.07	46.07	899,300
Jan 30, 2026	47.14	47.14	43.12	43.68	43.68	1,207,200
Jan 29, 2026	45.98	48.66	45.98	47.49	47.49	1,623,100
Jan 28, 2026	46.28	46.99	44.46	45.33	45.33	1,113,800
Jan 27, 2026	44.64	46.50	43.81	45.71	45.71	745,300
Jan 26, 2026	43.40	44.49	42.43	44.05	44.05	606,900
Jan 23, 2026	44.12	44.45	42.54	43.49	43.49	1,066,100
Jan 22, 2026	47.46	47.80	44.10	44.14	44.14	1,373,600
Jan 21, 2026	45.00	47.22	44.65	47.20	47.20	1,167,100
Jan 20, 2026	42.99	45.69	42.82	44.26	44.26	853,200
Jan 16, 2026	43.92	44.79	42.22	43.75	43.75	969,300
Jan 15, 2026	43.72	46.00	43.25	43.36	43.36	2,199,800
Jan 14, 2026	37.36	41.18	37.01	41.10	41.10	1,852,800
Jan 13, 2026	35.73	37.86	35.73	37.59	37.59	1,625,500
Jan 12, 2026	33.78	35.40	33.08	35.34	35.34	860,700
Jan 9, 2026	32.95	34.38	32.85	34.21	34.21	1,089,100
Jan 8, 2026	32.87	33.14	31.17	32.56	32.56	1,100,800
Jan 7, 2026	31.52	33.87	31.22	33.44	33.44	1,521,300
Jan 6, 2026	29.91	31.97	29.91	31.75	31.75	1,196,900
Jan 5, 2026	28.24	30.35	28.14	29.65	29.65	900,700
Jan 2, 2026	26.14	27.81	26.14	27.32	27.32	392,100
Dec 31, 2025	25.89	25.89	25.29	25.33	25.33	282,600
Dec 30, 2025	25.92	26.13	25.67	25.77	25.77	277,500
Dec 29, 2025	25.64	26.14	25.55	25.89	25.89	286,900
Dec 26, 2025	26.25	26.25	25.96	26.04	26.04	202,900
Dec 24, 2025	26.30	26.42	25.95	26.18	26.18	116,200
Dec 23, 2025	25.83	26.30	25.57	26.15	26.15	244,300
Dec 22, 2025	25.97	26.28	25.65	25.96	25.96	309,700
Dec 19, 2025	25.45	26.14	25.45	25.60	25.60	608,000
Dec 18, 2025	24.69	25.39	24.62	25.25	25.25	443,200
Dec 17, 2025	25.19	25.52	23.82	24.07	24.07	596,200
Dec 16, 2025	25.44	25.74	24.78	25.11	25.11	349,700
Dec 15, 2025	26.27	26.49	25.36	25.64	25.64	528,100
Dec 12, 2025	27.92	27.99	25.83	26.05	26.05	355,700
Dec 11, 2025	27.75	28.34	27.45	28.08	28.08	531,600
Dec 10, 2025	27.19	28.73	26.80	28.13	28.13	510,200
Dec 9, 2025	26.48	27.60	26.25	27.25	27.25	404,000
Dec 8, 2025	26.52	27.24	26.41	26.82	26.82	495,700
Dec 5, 2025	26.44	26.97	26.04	26.24	26.24	531,000
Dec 4, 2025	26.34	26.89	26.10	26.33	26.33	510,500
Dec 3, 2025	25.71	27.22	25.35	26.84	26.84	785,000
Dec 2, 2025	25.25	26.18	25.14	25.73	25.73	1,783,700
Dec 1, 2025	24.43	25.54	24.07	25.36	25.36	724,900
Nov 28, 2025	25.33	25.69	24.95	25.36	25.36	262,700
Nov 26, 2025	24.88	25.73	24.88	25.14	25.14	783,200
Nov 25, 2025	22.99	24.91	22.94	24.90	24.90	824,800
Nov 24, 2025	22.32	23.17	22.15	23.05	23.05	501,000
Nov 21, 2025	21.56	22.71	21.49	22.27	22.27	521,600
Nov 20, 2025	23.03	23.43	21.55	21.65	21.65	401,600
Nov 19, 2025	22.60	23.06	22.05	22.16	22.16	521,400
Nov 18, 2025	22.61	22.94	22.13	22.30	22.30	403,600
Nov 17, 2025	23.69	24.09	22.60	22.82	22.82	332,500
Nov 14, 2025	23.27	24.53	23.20	23.90	23.90	361,300
Nov 13, 2025	25.56	25.77	23.89	24.38	24.38	442,500
Nov 12, 2025	26.27	26.74	25.93	26.00	26.00	489,300
Nov 11, 2025	26.80	26.80	25.78	25.81	25.81	363,000
Nov 10, 2025	26.83	27.37	26.40	27.01	27.01	361,000
Nov 7, 2025	25.50	26.10	24.60	26.06	26.06	443,200
Nov 6, 2025	26.93	27.36	26.01	26.13	26.13	375,400
Nov 5, 2025	26.14	27.29	26.14	26.91	26.91	504,400
Nov 4, 2025	27.40	28.18	25.93	26.10	26.10	480,700
Nov 3, 2025	29.06	29.51	28.03	28.53	28.53	707,800
Oct 31, 2025	27.14	27.95	26.88	27.41	27.41	471,400
Oct 30, 2025	28.16	28.84	26.83	26.93	26.93	645,500
Oct 29, 2025	29.43	29.93	26.75	28.59	28.59	1,154,800
Oct 28, 2025	30.06	30.49	29.74	29.84	29.84	503,800
Oct 27, 2025	30.26	31.09	30.08	30.41	30.41	576,900
Oct 24, 2025	30.43	31.11	29.87	29.99	29.99	598,800
Oct 23, 2025	27.45	29.93	27.34	29.88	29.88	392,300
Oct 22, 2025	29.01	29.51	27.00	27.87	27.87	429,700
Oct 21, 2025	28.93	29.35	28.77	29.21	29.21	297,900
Oct 20, 2025	29.14	29.95	29.10	29.17	29.17	458,700
Oct 17, 2025	28.46	29.25	28.19	28.76	28.76	271,700
Oct 16, 2025	29.98	30.41	28.63	29.00	29.00	441,500
Oct 15, 2025	28.89	30.05	28.51	29.42	29.42	747,500
Oct 14, 2025	26.71	28.30	26.71	27.98	27.98	304,400
Oct 13, 2025	26.88	27.90	26.66	27.78	27.78	458,200
Oct 10, 2025	27.74	27.90	25.50	25.53	25.53	357,100
Oct 9, 2025	28.37	28.37	27.50	27.86	27.86	221,400
Oct 8, 2025	27.31	28.50	27.08	28.38	28.38	359,000
Oct 7, 2025	29.57	29.57	27.42	27.51	27.51	415,100
Oct 6, 2025	30.00	30.20	29.34	29.37	29.37	428,800
Oct 3, 2025	29.08	29.85	28.90	29.02	29.02	569,400
Oct 2, 2025	30.10	30.54	28.99	29.10	29.10	555,800
Oct 1, 2025	26.77	29.54	26.54	29.36	29.36	563,400
Sep 30, 2025	26.72	27.29	26.40	27.25	27.25	414,000
Sep 29, 2025	27.21	27.21	26.68	26.82	26.82	269,400
Sep 26, 2025	26.83	26.98	26.44	26.68	26.68	252,900
Sep 25, 2025	27.03	27.25	26.57	26.97	26.97	273,500
Sep 24, 2025	28.39	28.49	27.48	27.67	27.67	323,400
Sep 23, 2025	29.59	29.72	28.42	28.60	28.60	373,800
Sep 22, 2025	27.88	29.65	27.75	29.38	29.38	730,800
Sep 19, 2025	28.20	28.26	27.35	27.69	27.69	770,700
Sep 18, 2025	27.02	28.54	26.91	28.26	28.26	455,100
Sep 17, 2025	25.93	26.80	25.51	25.91	25.91	356,200
Sep 16, 2025	26.15	26.29	25.80	26.11	26.11	352,300
Sep 15, 2025	25.44	25.89	25.34	25.72	25.72	226,800
Sep 12, 2025	25.78	25.78	25.00	25.23	25.23	257,200
Sep 11, 2025	24.84	25.82	24.84	25.52	25.52	368,600
Sep 10, 2025	24.51	25.28	23.53	24.59	24.59	342,700
Sep 9, 2025	24.71	24.78	24.31	24.50	24.50	279,100
Sep 8, 2025	24.70	24.86	24.19	24.56	24.56	269,000
Sep 5, 2025	24.27	24.62	23.93	24.38	24.38	241,200

ICHR

COHU

FORM

ONTO

KLIC

PLAB

ACLS

ASYS

ENTG

CAMT

Mobilize your Website

View Site in Mobile | Classic

Share by: