5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
-10.74%
6 MONTH PERFORMANCE
-22.48%
YEAR-TO-DATE PERFORMANCE
+6.88%
1 YEAR PERFORMANCE
+4.26%
Ultra Clean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $36.43 | $36.49 (0.16%) | $36.82 | $36.14 | 104,758 | $1.64 B |
| 12/23/2024 | $35.21 | $36.37 (3.29%) | $36.40 | $35.17 | 259,315 | $1.64 B |
| 12/20/2024 | $34.55 | $35.00 (1.3%) | $35.70 | $34.40 | 858,959 | $1.58 B |
| 12/19/2024 | $36.30 | $34.96 (-3.69%) | $36.46 | $34.47 | 401,600 | $1.57 B |
| 12/18/2024 | $37.81 | $36.43 (-3.65%) | $39.46 | $35.99 | 530,572 | $1.64 B |
| 12/17/2024 | $37.31 | $37.08 (-0.62%) | $37.74 | $36.70 | 254,409 | $1.67 B |
| 12/16/2024 | $37.32 | $37.57 (0.67%) | $38.52 | $37.00 | 264,400 | $1.69 B |
| 12/13/2024 | $37.63 | $37.31 (-0.85%) | $38.49 | $37.11 | 203,636 | $1.68 B |
| 12/12/2024 | $37.01 | $37.28 (0.73%) | $37.52 | $36.67 | 228,000 | $1.68 B |
| 12/11/2024 | $37.84 | $37.62 (-0.58%) | $38.51 | $37.13 | 300,300 | $1.69 B |
| 12/10/2024 | $38.00 | $37.04 (-2.53%) | $38.00 | $36.75 | 243,525 | $1.67 B |
| 12/09/2024 | $38.35 | $37.79 (-1.46%) | $39.51 | $37.79 | 261,600 | $1.70 B |
| 12/06/2024 | $37.75 | $38.08 (0.87%) | $38.32 | $37.48 | 274,400 | $1.71 B |
| 12/05/2024 | $39.67 | $37.56 (-5.32%) | $39.75 | $36.69 | 477,514 | $1.69 B |
| 12/04/2024 | $40.13 | $40.03 (-0.25%) | $40.49 | $39.76 | 251,800 | $1.80 B |
| 12/03/2024 | $40.18 | $39.33 (-2.12%) | $40.37 | $39.12 | 430,266 | $1.77 B |
| 12/02/2024 | $38.33 | $40.59 (5.9%) | $40.64 | $38.16 | 448,862 | $1.83 B |
| 11/29/2024 | $38.01 | $38.43 (1.1%) | $38.74 | $37.86 | 221,700 | $1.73 B |
| 11/27/2024 | $37.43 | $37.41 (-0.05%) | $37.91 | $36.43 | 365,419 | $1.68 B |
| 11/26/2024 | $38.51 | $37.49 (-2.65%) | $38.64 | $36.97 | 348,300 | $1.69 B |
| 11/25/2024 | $37.99 | $38.45 (1.21%) | $39.02 | $37.73 | 450,227 | $1.73 B |
| 11/22/2024 | $37.55 | $37.30 (-0.67%) | $37.87 | $37.12 | 335,471 | $1.68 B |
| 11/21/2024 | $36.01 | $37.20 (3.3%) | $37.37 | $35.87 | 256,300 | $1.67 B |
| 11/20/2024 | $36.06 | $35.91 (-0.42%) | $36.49 | $34.91 | 327,317 | $1.62 B |
| 11/19/2024 | $34.80 | $35.45 (1.87%) | $35.53 | $34.67 | 231,900 | $1.60 B |
| 11/18/2024 | $35.18 | $35.21 (0.09%) | $35.69 | $34.73 | 402,837 | $1.58 B |
| 11/15/2024 | $34.83 | $33.97 (-2.47%) | $34.83 | $33.42 | 404,579 | $1.53 B |
| 11/14/2024 | $35.34 | $35.10 (-0.68%) | $35.83 | $34.81 | 401,837 | $1.58 B |
| 11/13/2024 | $35.55 | $34.81 (-2.08%) | $35.55 | $34.37 | 450,300 | $1.57 B |
| 11/12/2024 | $36.21 | $35.74 (-1.3%) | $36.63 | $35.44 | 328,983 | $1.61 B |
| 11/11/2024 | $38.16 | $36.60 (-4.09%) | $38.21 | $35.91 | 451,857 | $1.65 B |
| 11/08/2024 | $38.18 | $38.12 (-0.16%) | $38.60 | $37.29 | 468,700 | $1.72 B |
| 11/07/2024 | $38.09 | $38.84 (1.97%) | $38.90 | $37.49 | 469,658 | $1.75 B |
| 11/06/2024 | $37.08 | $37.55 (1.27%) | $38.00 | $36.76 | 559,552 | $1.69 B |
| 11/05/2024 | $34.94 | $36.04 (3.15%) | $36.32 | $34.92 | 469,100 | $1.62 B |
| 11/04/2024 | $34.01 | $34.28 (0.79%) | $34.86 | $33.69 | 396,046 | $1.54 B |
| 11/01/2024 | $33.54 | $34.33 (2.36%) | $34.44 | $33.50 | 403,829 | $1.54 B |
| 10/31/2024 | $35.47 | $33.45 (-5.69%) | $35.53 | $32.93 | 483,747 | $1.51 B |
| 10/30/2024 | $34.38 | $35.88 (4.36%) | $36.40 | $34.07 | 1.20 M | $1.61 B |
| 10/29/2024 | $35.09 | $35.12 (0.09%) | $37.00 | $32.08 | 1.51 M | $1.57 B |
| 10/28/2024 | $36.00 | $35.05 (-2.64%) | $36.00 | $34.76 | 664,900 | $1.57 B |
| 10/25/2024 | $35.47 | $35.59 (0.34%) | $36.34 | $35.46 | 414,830 | $1.59 B |
| 10/24/2024 | $35.52 | $35.07 (-1.27%) | $35.68 | $34.56 | 576,826 | $1.57 B |
| 10/23/2024 | $34.99 | $34.92 (-0.2%) | $35.42 | $34.41 | 297,000 | $1.57 B |
| 10/22/2024 | $35.80 | $35.18 (-1.73%) | $35.90 | $34.66 | 400,514 | $1.58 B |
| 10/21/2024 | $36.80 | $36.22 (-1.58%) | $36.89 | $35.97 | 276,025 | $1.63 B |
| 10/18/2024 | $38.14 | $37.02 (-2.94%) | $38.33 | $36.95 | 378,456 | $1.66 B |
| 10/17/2024 | $38.20 | $37.46 (-1.94%) | $38.44 | $37.21 | 389,900 | $1.68 B |
| 10/16/2024 | $38.06 | $37.13 (-2.44%) | $38.22 | $36.88 | 541,460 | $1.67 B |
| 10/15/2024 | $40.93 | $37.40 (-8.62%) | $41.84 | $37.26 | 601,600 | $1.68 B |
| 10/14/2024 | $40.64 | $40.93 (0.71%) | $41.61 | $40.57 | 550,835 | $1.84 B |
| 10/11/2024 | $38.10 | $39.68 (4.15%) | $39.83 | $38.10 | 328,048 | $1.78 B |
| 10/10/2024 | $38.20 | $38.39 (0.5%) | $38.71 | $37.60 | 310,635 | $1.72 B |
| 10/09/2024 | $38.16 | $38.98 (2.15%) | $39.55 | $38.16 | 337,365 | $1.75 B |
| 10/08/2024 | $38.58 | $38.38 (-0.52%) | $39.11 | $38.01 | 243,723 | $1.72 B |
| 10/07/2024 | $39.21 | $38.82 (-0.99%) | $39.68 | $38.28 | 211,813 | $1.74 B |
| 10/04/2024 | $39.59 | $39.62 (0.08%) | $40.73 | $39.04 | 278,948 | $1.78 B |
| 10/03/2024 | $39.34 | $38.45 (-2.26%) | $40.09 | $37.85 | 367,600 | $1.73 B |
| 10/02/2024 | $37.86 | $39.90 (5.39%) | $40.67 | $37.86 | 399,113 | $1.79 B |
| 10/01/2024 | $39.88 | $37.85 (-5.09%) | $39.88 | $37.56 | 370,119 | $1.70 B |
| 09/30/2024 | $40.00 | $39.93 (-0.18%) | $40.98 | $39.17 | 338,000 | $1.79 B |
| 09/27/2024 | $41.21 | $40.16 (-2.55%) | $41.38 | $40.06 | 516,746 | $1.80 B |
| 09/26/2024 | $41.63 | $40.88 (-1.8%) | $41.90 | $39.64 | 1.15 M | $1.84 B |