Ultra Clean Inc. (UCTT)
NASDAQ: UCTT
· Real-Time Price · USD
23.54
-0.46 (-1.92%)
At close: Aug 14, 2025, 3:59 PM
23.37
-0.72%
Pre-market: Aug 15, 2025, 04:00 AM EDT
UCTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.30 | 23.75 | 23.19 | 23.54 | 23.54 | -1.92% | 375,459 |
| 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 |
| Aug 6, 2025 | 22.17 | 22.37 | 21.60 | 21.63 | 21.63 | -3.22% | 468,377 |
| Aug 5, 2025 | 23.17 | 23.17 | 22.06 | 22.35 | 22.35 | -4.08% | 684,833 |
| Aug 4, 2025 | 22.72 | 23.35 | 22.50 | 23.30 | 23.30 | 4.48% | 361,800 |
| Aug 1, 2025 | 21.92 | 22.40 | 21.28 | 22.30 | 22.30 | -0.98% | 545,023 |
| Jul 31, 2025 | 23.13 | 23.23 | 22.12 | 22.52 | 22.52 | -4.54% | 681,900 |
| Jul 30, 2025 | 24.68 | 24.87 | 23.38 | 23.59 | 23.59 | -4.03% | 585,715 |
| Jul 29, 2025 | 25.69 | 27.57 | 23.66 | 24.58 | 24.58 | -0.61% | 1,098,814 |
| Jul 28, 2025 | 24.39 | 25.05 | 24.30 | 24.73 | 24.73 | 3.21% | 697,024 |
| Jul 25, 2025 | 23.68 | 23.98 | 23.28 | 23.96 | 23.96 | 1.10% | 350,420 |
| Jul 24, 2025 | 24.46 | 24.46 | 23.50 | 23.70 | 23.70 | -3.50% | 367,401 |
| Jul 23, 2025 | 24.04 | 24.64 | 23.61 | 24.56 | 24.56 | 2.46% | 667,434 |
| Jul 22, 2025 | 24.85 | 25.12 | 23.67 | 23.97 | 23.97 | -3.81% | 436,765 |
| Jul 21, 2025 | 25.13 | 25.72 | 24.89 | 24.92 | 24.92 | 0.08% | 281,500 |
| Jul 18, 2025 | 26.32 | 26.32 | 24.88 | 24.90 | 24.90 | -4.16% | 465,400 |