Ultra Clean Inc.

22.06
-1.11 (-4.79%)
At close: Mar 28, 2025, 3:59 PM
22.51
2.04%
After-hours: Mar 28, 2025, 07:46 PM EDT

Ultra Clean Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 22.96 23.22 21.91 22.01 -1.16 -5.01% 540,767
Mar 27, 2025 23.38 23.65 22.71 23.17 -0.43 -1.82% 470,400
Mar 26, 2025 24.44 24.60 23.37 23.60 -0.91 -3.71% 417,775
Mar 25, 2025 24.86 24.99 24.10 24.51 -0.34 -1.37% 435,211
Mar 24, 2025 24.91 25.37 24.57 24.85 0.60 2.47% 448,700
Mar 21, 2025 24.38 24.46 23.95 24.25 -0.43 -1.74% 637,330
Mar 20, 2025 24.78 25.33 24.57 24.68 -0.51 -2.02% 370,747
Mar 19, 2025 24.79 25.74 24.79 25.19 0.28 1.12% 367,820
Mar 18, 2025 25.01 25.42 24.76 24.91 -0.43 -1.70% 544,200
Mar 17, 2025 25.00 25.80 25.00 25.34 0.09 0.36% 435,415
Mar 14, 2025 24.64 25.75 24.64 25.25 0.75 3.06% 442,604
Mar 13, 2025 24.50 25.50 24.04 24.50 -0.08 -0.33% 495,216
Mar 12, 2025 24.84 25.34 24.21 24.58 1.60 6.96% 758,900
Mar 11, 2025 23.50 23.92 22.40 22.98 -0.72 -3.04% 836,302
Mar 10, 2025 24.56 24.71 23.23 23.70 -1.62 -6.40% 885,745
Mar 7, 2025 24.00 25.47 23.76 25.32 1.43 5.99% 752,373
Mar 6, 2025 23.51 24.53 23.25 23.89 -0.36 -1.48% 833,115
Mar 5, 2025 24.19 24.37 23.34 24.25 0.48 2.02% 683,762
Mar 4, 2025 23.31 24.48 22.85 23.77 0.43 1.84% 1,471,629
Mar 3, 2025 24.83 25.15 23.03 23.34 -1.26 -5.12% 784,800
Feb 28, 2025 25.00 25.03 23.89 24.60 -0.36 -1.44% 718,861
Feb 27, 2025 26.50 26.66 24.92 24.96 -1.53 -5.78% 796,162
Feb 26, 2025 26.09 26.95 25.24 26.49 0.59 2.28% 1,512,200
Feb 25, 2025 29.31 29.31 25.71 25.90 -10.16 -28.18% 2,627,135
Feb 24, 2025 37.42 37.60 36.01 36.06 -1.29 -3.45% 362,622
Feb 21, 2025 39.23 39.70 37.29 37.35 -1.49 -3.84% 226,356
Feb 20, 2025 39.21 40.10 38.53 38.84 -0.31 -0.79% 171,110
Feb 19, 2025 38.60 39.45 38.25 39.15 0.52 1.35% 261,600
Feb 18, 2025 37.11 38.84 36.94 38.63 1.68 4.55% 276,943
Feb 14, 2025 37.42 37.50 36.58 36.95 -0.77 -2.04% 227,100
Feb 13, 2025 37.12 37.84 37.12 37.72 0.66 1.78% 225,600
Feb 12, 2025 37.17 37.58 36.98 37.06 -0.67 -1.78% 308,317
Feb 11, 2025 38.20 38.38 37.12 37.73 -1.03 -2.66% 221,903
Feb 10, 2025 37.61 38.99 37.53 38.76 1.40 3.75% 260,100
Feb 7, 2025 38.78 38.88 37.33 37.36 -1.41 -3.64% 307,816
Feb 6, 2025 38.53 39.05 38.15 38.77 -0.08 -0.21% 279,023
Feb 5, 2025 37.62 38.87 37.31 38.85 1.68 4.52% 307,212
Feb 4, 2025 35.82 37.28 35.70 37.17 1.30 3.62% 301,222
Feb 3, 2025 35.49 37.04 35.13 35.87 -1.00 -2.71% 405,000
Jan 31, 2025 36.26 37.95 36.13 36.87 0.71 1.96% 694,434
Jan 30, 2025 36.03 36.37 35.52 36.16 1.00 2.84% 453,400
Jan 29, 2025 34.76 35.21 34.05 35.16 0.90 2.63% 372,800
Jan 28, 2025 33.60 34.69 33.45 34.26 0.68 2.03% 393,325
Jan 27, 2025 35.64 35.73 32.57 33.58 -3.38 -9.15% 581,370
Jan 24, 2025 37.20 37.41 36.72 36.96 -0.29 -0.78% 247,500
Jan 23, 2025 37.53 37.53 36.79 37.25 -1.19 -3.10% 277,907
Jan 22, 2025 39.05 39.77 38.31 38.44 -0.23 -0.59% 244,311
Jan 21, 2025 39.04 39.20 38.35 38.67 0.03 0.08% 250,800
Jan 17, 2025 38.95 38.95 38.16 38.64 0.62 1.63% 229,200
Jan 16, 2025 37.34 38.96 37.34 38.02 1.39 3.79% 290,800