5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
+8.00%
6 MONTH PERFORMANCE
+28.88%
YEAR-TO-DATE PERFORMANCE
-26.76%
1 YEAR PERFORMANCE
-29.90%
Ultra Clean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.34 | $26.33 (-0.04%) | $26.89 | $26.10 | 492.21 K | $1.20 B |
| 12/03/2025 | $25.71 | $26.84 (4.4%) | $27.22 | $25.35 | 785.04 K | $1.22 B |
| 12/02/2025 | $25.25 | $25.73 (1.9%) | $26.18 | $25.14 | 1.78 M | $1.17 B |
| 12/01/2025 | $24.43 | $25.36 (3.81%) | $25.54 | $24.07 | 724.94 K | $1.15 B |
| 11/28/2025 | $25.33 | $25.36 (0.12%) | $25.69 | $24.95 | 262.73 K | $1.15 B |
| 11/26/2025 | $24.88 | $25.14 (1.05%) | $25.73 | $24.88 | 783.20 K | $1.14 B |
| 11/25/2025 | $22.99 | $24.90 (8.31%) | $24.91 | $22.94 | 824.80 K | $1.13 B |
| 11/24/2025 | $22.32 | $23.05 (3.27%) | $23.17 | $22.15 | 501.02 K | $1.05 B |
| 11/21/2025 | $21.56 | $22.27 (3.29%) | $22.71 | $21.49 | 521.63 K | $1.01 B |
| 11/20/2025 | $23.03 | $21.65 (-5.99%) | $23.43 | $21.55 | 401.60 K | $982.91 M |
| 11/19/2025 | $22.60 | $22.16 (-1.95%) | $23.06 | $22.05 | 521.69 K | $1.01 B |
| 11/18/2025 | $22.61 | $22.30 (-1.37%) | $22.94 | $22.13 | 403.70 K | $1.01 B |
| 11/17/2025 | $23.69 | $22.82 (-3.67%) | $24.09 | $22.60 | 332.55 K | $1.04 B |
| 11/14/2025 | $23.27 | $23.90 (2.71%) | $24.53 | $23.20 | 361.30 K | $1.09 B |
| 11/13/2025 | $25.56 | $24.38 (-4.62%) | $25.77 | $23.89 | 442.53 K | $1.11 B |
| 11/12/2025 | $26.27 | $26.00 (-1.03%) | $26.74 | $25.93 | 489.33 K | $1.18 B |
| 11/11/2025 | $26.80 | $25.81 (-3.69%) | $26.80 | $25.78 | 363.00 K | $1.17 B |
| 11/10/2025 | $26.83 | $27.01 (0.67%) | $27.37 | $26.40 | 361.02 K | $1.23 B |
| 11/07/2025 | $25.50 | $26.06 (2.2%) | $26.10 | $24.60 | 443.44 K | $1.18 B |
| 11/06/2025 | $26.93 | $26.13 (-2.97%) | $27.36 | $26.01 | 375.83 K | $1.19 B |
| 11/05/2025 | $26.14 | $26.91 (2.95%) | $27.29 | $26.14 | 504.43 K | $1.22 B |
| 11/04/2025 | $27.40 | $26.10 (-4.74%) | $28.18 | $25.93 | 480.80 K | $1.18 B |
| 11/03/2025 | $29.06 | $28.53 (-1.82%) | $29.51 | $28.03 | 707.80 K | $1.30 B |
| 10/31/2025 | $27.14 | $27.41 (0.99%) | $27.95 | $26.88 | 471.40 K | $1.24 B |
| 10/30/2025 | $28.16 | $26.93 (-4.37%) | $28.84 | $26.83 | 645.51 K | $1.22 B |
| 10/29/2025 | $29.43 | $28.59 (-2.85%) | $29.93 | $26.75 | 1.15 M | $1.30 B |
| 10/28/2025 | $30.06 | $29.84 (-0.73%) | $30.49 | $29.74 | 504.05 K | $1.35 B |
| 10/27/2025 | $30.26 | $30.41 (0.5%) | $31.09 | $30.08 | 576.99 K | $1.38 B |
| 10/24/2025 | $30.43 | $29.99 (-1.45%) | $31.11 | $29.87 | 598.82 K | $1.36 B |
| 10/23/2025 | $27.45 | $29.88 (8.85%) | $29.93 | $27.34 | 392.31 K | $1.35 B |
| 10/22/2025 | $29.01 | $27.87 (-3.93%) | $29.51 | $27.00 | 429.76 K | $1.26 B |
| 10/21/2025 | $28.93 | $29.21 (0.97%) | $29.35 | $28.77 | 297.90 K | $1.32 B |
| 10/20/2025 | $29.14 | $29.17 (0.1%) | $29.95 | $29.10 | 458.73 K | $1.32 B |
| 10/17/2025 | $28.46 | $28.76 (1.05%) | $29.25 | $28.19 | 271.75 K | $1.30 B |
| 10/16/2025 | $29.98 | $29.00 (-3.27%) | $30.41 | $28.63 | 441.50 K | $1.31 B |
| 10/15/2025 | $28.89 | $29.42 (1.83%) | $30.05 | $28.51 | 747.50 K | $1.33 B |
| 10/14/2025 | $26.71 | $27.98 (4.75%) | $28.30 | $26.71 | 304.45 K | $1.26 B |
| 10/13/2025 | $26.88 | $27.78 (3.35%) | $27.90 | $26.66 | 458.26 K | $1.26 B |
| 10/10/2025 | $27.74 | $25.53 (-7.97%) | $27.90 | $25.50 | 357.13 K | $1.15 B |
| 10/09/2025 | $28.37 | $27.86 (-1.8%) | $28.37 | $27.50 | 221.82 K | $1.26 B |
| 10/08/2025 | $27.31 | $28.38 (3.92%) | $28.50 | $27.08 | 359.03 K | $1.28 B |
| 10/07/2025 | $29.57 | $27.51 (-6.97%) | $29.57 | $27.42 | 415.10 K | $1.24 B |
| 10/06/2025 | $30.00 | $29.37 (-2.1%) | $30.20 | $29.34 | 428.80 K | $1.33 B |
| 10/03/2025 | $29.08 | $29.02 (-0.21%) | $29.85 | $28.90 | 569.43 K | $1.31 B |
| 10/02/2025 | $30.10 | $29.10 (-3.32%) | $30.54 | $28.99 | 555.81 K | $1.32 B |
| 10/01/2025 | $26.77 | $29.36 (9.68%) | $29.54 | $26.54 | 563.40 K | $1.33 B |
| 09/30/2025 | $26.72 | $27.25 (1.98%) | $27.29 | $26.40 | 414.01 K | $1.23 B |
| 09/29/2025 | $27.21 | $26.82 (-1.43%) | $27.21 | $26.68 | 269.43 K | $1.21 B |
| 09/26/2025 | $26.83 | $26.68 (-0.56%) | $26.98 | $26.44 | 252.90 K | $1.21 B |
| 09/25/2025 | $27.03 | $26.97 (-0.22%) | $27.25 | $26.57 | 273.50 K | $1.22 B |
| 09/24/2025 | $28.39 | $27.67 (-2.54%) | $28.49 | $27.48 | 323.40 K | $1.25 B |
| 09/23/2025 | $29.59 | $28.60 (-3.35%) | $29.72 | $28.42 | 373.80 K | $1.29 B |
| 09/22/2025 | $27.88 | $29.38 (5.38%) | $29.65 | $27.75 | 730.83 K | $1.33 B |
| 09/19/2025 | $28.20 | $27.69 (-1.81%) | $28.26 | $27.35 | 770.74 K | $1.25 B |
| 09/18/2025 | $27.02 | $28.26 (4.59%) | $28.54 | $26.91 | 455.12 K | $1.28 B |
| 09/17/2025 | $25.93 | $25.91 (-0.08%) | $26.80 | $25.51 | 356.21 K | $1.17 B |
| 09/16/2025 | $26.15 | $26.11 (-0.15%) | $26.29 | $25.80 | 352.31 K | $1.18 B |
| 09/15/2025 | $25.44 | $25.72 (1.1%) | $25.89 | $25.34 | 226.80 K | $1.16 B |
| 09/12/2025 | $25.78 | $25.23 (-2.13%) | $25.78 | $25.00 | 257.20 K | $1.14 B |
| 09/11/2025 | $24.84 | $25.52 (2.74%) | $25.82 | $24.84 | 368.60 K | $1.15 B |
| 09/10/2025 | $24.51 | $24.59 (0.33%) | $25.28 | $23.53 | 342.71 K | $1.11 B |
| 09/09/2025 | $24.71 | $24.50 (-0.85%) | $24.78 | $24.31 | 279.10 K | $1.11 B |
| 09/08/2025 | $24.70 | $24.56 (-0.57%) | $24.86 | $24.19 | 269.01 K | $1.11 B |
| 09/05/2025 | $24.27 | $24.38 (0.45%) | $24.62 | $23.93 | 241.20 K | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
