Ultra Clean Inc. (UCTT)
NASDAQ: UCTT
· Real-Time Price · USD
24.38
0.49 (2.05%)
At close: Sep 05, 2025, 3:59 PM
24.38
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
UCTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.52 | 23.95 | 23.13 | 23.89 | 23.89 | 2.36% | 294,640 |
| Sep 3, 2025 | 23.73 | 23.93 | 23.07 | 23.34 | 23.34 | -1.77% | 261,903 |
| Sep 2, 2025 | 22.99 | 23.79 | 22.74 | 23.76 | 23.76 | -1.08% | 342,900 |
| Aug 29, 2025 | 24.54 | 24.59 | 23.71 | 24.02 | 24.02 | -3.07% | 372,441 |
| Aug 28, 2025 | 24.26 | 24.92 | 23.87 | 24.78 | 24.78 | 3.29% | 360,100 |
| Aug 27, 2025 | 23.67 | 24.07 | 23.54 | 23.99 | 23.99 | 0.54% | 284,908 |
| Aug 26, 2025 | 23.68 | 23.99 | 23.61 | 23.86 | 23.86 | 1.23% | 330,248 |
| Aug 25, 2025 | 23.79 | 23.90 | 23.50 | 23.57 | 23.57 | -0.72% | 307,901 |
| Aug 22, 2025 | 22.69 | 24.28 | 22.57 | 23.74 | 23.74 | 5.46% | 365,734 |
| Aug 21, 2025 | 22.27 | 22.63 | 22.18 | 22.51 | 22.51 | 0.76% | 219,291 |
| Aug 20, 2025 | 23.01 | 23.23 | 21.92 | 22.34 | 22.34 | -3.00% | 278,910 |
| Aug 19, 2025 | 23.07 | 23.35 | 22.65 | 23.03 | 23.03 | 0.00% | 411,200 |
| Aug 18, 2025 | 22.71 | 23.25 | 22.68 | 23.03 | 23.03 | 1.59% | 295,131 |
| Aug 15, 2025 | 23.19 | 23.20 | 22.46 | 22.67 | 22.67 | -3.70% | 411,125 |
| Aug 14, 2025 | 23.30 | 23.75 | 23.19 | 23.54 | 23.54 | -1.92% | 382,081 |
| Aug 13, 2025 | 24.08 | 24.54 | 23.83 | 24.00 | 24.00 | 0.88% | 403,124 |
| Aug 12, 2025 | 22.47 | 24.25 | 22.25 | 23.79 | 23.79 | 7.60% | 463,851 |
| Aug 11, 2025 | 23.39 | 23.64 | 22.03 | 22.11 | 22.11 | -4.70% | 490,860 |
| Aug 8, 2025 | 23.06 | 23.60 | 22.74 | 23.20 | 23.20 | 1.35% | 395,800 |
| Aug 7, 2025 | 22.28 | 23.05 | 22.16 | 22.89 | 22.89 | 5.83% | 461,000 |