5 DAY PERFORMANCE
-9.55%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
-43.77%
6 MONTH PERFORMANCE
-41.25%
YEAR-TO-DATE PERFORMANCE
-43.89%
1 YEAR PERFORMANCE
-52.10%
Ultra Clean Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $19.09 | $20.17 (5.66%) | $20.24 | $19.02 | 957,548 | $909.67 M |
05/01/2025 | $19.19 | $18.65 (-2.81%) | $19.31 | $18.63 | 791,722 | $841.11 M |
04/30/2025 | $18.78 | $18.70 (-0.43%) | $18.86 | $18.02 | 1.17 M | $843.37 M |
04/29/2025 | $19.09 | $19.20 (0.58%) | $20.98 | $19.01 | 1.80 M | $865.92 M |
04/28/2025 | $22.33 | $22.30 (-0.13%) | $22.99 | $21.79 | 738,000 | $1.01 B |
04/25/2025 | $21.82 | $22.49 (3.07%) | $22.81 | $21.64 | 292,935 | $1.01 B |
04/24/2025 | $21.14 | $22.17 (4.87%) | $22.25 | $20.85 | 450,059 | $999.87 M |
04/23/2025 | $20.12 | $20.70 (2.88%) | $20.87 | $19.66 | 603,639 | $933.57 M |
04/22/2025 | $18.88 | $18.85 (-0.16%) | $19.17 | $18.55 | 384,171 | $850.14 M |
04/21/2025 | $18.15 | $18.65 (2.75%) | $18.67 | $17.95 | 511,000 | $841.11 M |
04/17/2025 | $18.92 | $18.63 (-1.53%) | $18.99 | $18.45 | 366,200 | $840.21 M |
04/16/2025 | $19.00 | $18.78 (-1.16%) | $19.40 | $18.06 | 624,200 | $846.98 M |
04/15/2025 | $19.86 | $19.76 (-0.5%) | $20.17 | $19.50 | 366,805 | $891.18 M |
04/14/2025 | $20.56 | $19.82 (-3.6%) | $20.56 | $19.18 | 439,728 | $893.88 M |
04/11/2025 | $19.76 | $19.85 (0.46%) | $20.11 | $19.02 | 473,900 | $895.24 M |
04/10/2025 | $20.54 | $19.69 (-4.14%) | $20.60 | $19.12 | 600,588 | $888.02 M |
04/09/2025 | $17.95 | $21.82 (21.56%) | $22.02 | $17.68 | 763,943 | $984.08 M |
04/08/2025 | $19.53 | $17.84 (-8.65%) | $19.84 | $17.47 | 566,778 | $804.58 M |
04/07/2025 | $17.46 | $18.47 (5.78%) | $19.93 | $17.35 | 1.28 M | $833.00 M |
04/04/2025 | $17.80 | $18.28 (2.7%) | $18.53 | $16.66 | 968,700 | $824.43 M |
04/03/2025 | $20.48 | $18.71 (-8.64%) | $20.79 | $18.59 | 1.05 M | $843.82 M |
04/02/2025 | $20.42 | $21.92 (7.35%) | $22.02 | $20.42 | 508,008 | $988.59 M |
04/01/2025 | $21.27 | $21.00 (-1.27%) | $21.40 | $20.61 | 422,436 | $947.10 M |
03/31/2025 | $21.49 | $21.41 (-0.37%) | $21.60 | $20.86 | 653,575 | $965.59 M |
03/28/2025 | $22.96 | $22.01 (-4.14%) | $23.22 | $21.91 | 541,070 | $992.65 M |
03/27/2025 | $23.38 | $23.17 (-0.9%) | $23.65 | $22.71 | 470,400 | $1.04 B |
03/26/2025 | $24.44 | $23.60 (-3.44%) | $24.60 | $23.37 | 417,775 | $1.06 B |
03/25/2025 | $24.86 | $24.51 (-1.41%) | $24.99 | $24.10 | 435,211 | $1.11 B |
03/24/2025 | $24.91 | $24.85 (-0.24%) | $25.37 | $24.57 | 448,700 | $1.12 B |
03/21/2025 | $24.38 | $24.25 (-0.53%) | $24.46 | $23.95 | 637,330 | $1.09 B |
03/20/2025 | $24.78 | $24.68 (-0.4%) | $25.33 | $24.57 | 370,747 | $1.11 B |
03/19/2025 | $24.79 | $25.19 (1.61%) | $25.74 | $24.79 | 367,820 | $1.14 B |
03/18/2025 | $25.01 | $24.91 (-0.4%) | $25.42 | $24.76 | 544,200 | $1.12 B |
03/17/2025 | $25.00 | $25.34 (1.36%) | $25.80 | $25.00 | 435,415 | $1.14 B |
03/14/2025 | $24.64 | $25.25 (2.48%) | $25.75 | $24.64 | 442,604 | $1.14 B |
03/13/2025 | $24.50 | $24.50 (0%) | $25.50 | $24.04 | 495,216 | $1.10 B |
03/12/2025 | $24.84 | $24.58 (-1.05%) | $25.34 | $24.21 | 758,900 | $1.11 B |
03/11/2025 | $23.50 | $22.98 (-2.21%) | $23.92 | $22.40 | 836,302 | $1.04 B |
03/10/2025 | $24.56 | $23.70 (-3.5%) | $24.71 | $23.23 | 885,745 | $1.07 B |
03/07/2025 | $24.00 | $25.32 (5.5%) | $25.47 | $23.76 | 752,373 | $1.14 B |
03/06/2025 | $23.51 | $23.89 (1.62%) | $24.53 | $23.25 | 833,115 | $1.08 B |
03/05/2025 | $24.19 | $24.25 (0.25%) | $24.37 | $23.34 | 683,762 | $1.09 B |
03/04/2025 | $23.31 | $23.77 (1.97%) | $24.48 | $22.85 | 1.47 M | $1.07 B |
03/03/2025 | $24.83 | $23.34 (-6%) | $25.15 | $23.03 | 784,800 | $1.05 B |
02/28/2025 | $25.00 | $24.60 (-1.6%) | $25.03 | $23.89 | 718,861 | $1.11 B |
02/27/2025 | $26.50 | $24.96 (-5.81%) | $26.66 | $24.92 | 796,162 | $1.12 B |
02/26/2025 | $26.09 | $26.49 (1.53%) | $26.95 | $25.24 | 1.51 M | $1.19 B |
02/25/2025 | $29.31 | $25.90 (-11.63%) | $29.31 | $25.71 | 2.63 M | $1.17 B |
02/24/2025 | $37.42 | $36.06 (-3.63%) | $37.60 | $36.01 | 362,622 | $1.62 B |
02/21/2025 | $39.23 | $37.35 (-4.79%) | $39.70 | $37.29 | 226,356 | $1.68 B |
02/20/2025 | $39.21 | $38.84 (-0.94%) | $40.10 | $38.53 | 171,110 | $1.75 B |
02/19/2025 | $38.60 | $39.15 (1.42%) | $39.45 | $38.25 | 261,600 | $1.76 B |
02/18/2025 | $37.11 | $38.63 (4.1%) | $38.84 | $36.94 | 276,943 | $1.74 B |
02/14/2025 | $37.42 | $36.95 (-1.26%) | $37.50 | $36.58 | 227,100 | $1.66 B |
02/13/2025 | $37.12 | $37.72 (1.62%) | $37.84 | $37.12 | 225,600 | $1.70 B |
02/12/2025 | $37.17 | $37.06 (-0.3%) | $37.58 | $36.98 | 308,317 | $1.67 B |
02/11/2025 | $38.20 | $37.73 (-1.23%) | $38.38 | $37.12 | 221,903 | $1.70 B |
02/10/2025 | $37.61 | $38.76 (3.06%) | $38.99 | $37.53 | 260,100 | $1.74 B |
02/07/2025 | $38.78 | $37.36 (-3.66%) | $38.88 | $37.33 | 307,816 | $1.68 B |
02/06/2025 | $38.53 | $38.77 (0.62%) | $39.05 | $38.15 | 279,023 | $1.74 B |
02/05/2025 | $37.62 | $38.85 (3.27%) | $38.87 | $37.31 | 307,212 | $1.75 B |
02/04/2025 | $35.82 | $37.17 (3.77%) | $37.28 | $35.70 | 301,222 | $1.67 B |
02/03/2025 | $35.49 | $35.87 (1.07%) | $37.04 | $35.13 | 405,000 | $1.61 B |