-
5 DAY PERFORMANCE
+12.23% -
1 MONTH PERFORMANCE
-0.75% -
3 MONTH PERFORMANCE
+11.33% -
6 MONTH PERFORMANCE
-12.57% -
YEAR-TO-DATE PERFORMANCE
+12.86% -
1 YEAR PERFORMANCE
+53.14%
Ultra Clean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $38.09 | $38.51 (1.1%) | $38.68 | $37.49 | 187,251 | |
| 11/06/2024 | $37.08 | $37.55 (1.27%) | $38.00 | $36.76 | 556,898 | $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 |
| 09/25/2024 | $35.15 | $38.18 (8.62%) | $38.23 | $34.96 | 1.01 M | $1.71 B |
| 09/24/2024 | $34.92 | $34.25 (-1.92%) | $35.28 | $34.19 | 331,183 | $1.54 B |
| 09/23/2024 | $34.76 | $34.43 (-0.95%) | $35.00 | $34.11 | 254,800 | $1.55 B |
| 09/20/2024 | $34.40 | $34.50 (0.29%) | $34.62 | $33.88 | 865,903 | $1.55 B |
| 09/19/2024 | $34.71 | $34.87 (0.46%) | $34.90 | $33.83 | 655,728 | $1.57 B |
| 09/18/2024 | $34.60 | $33.22 (-3.99%) | $34.98 | $33.17 | 438,946 | $1.49 B |
| 09/17/2024 | $34.28 | $34.25 (-0.09%) | $34.66 | $33.68 | 246,048 | $1.54 B |
| 09/16/2024 | $34.12 | $33.76 (-1.06%) | $34.38 | $33.33 | 272,700 | $1.52 B |
| 09/13/2024 | $34.04 | $34.69 (1.91%) | $34.75 | $33.82 | 304,500 | $1.56 B |
| 09/12/2024 | $33.98 | $33.61 (-1.09%) | $34.30 | $33.29 | 458,400 | $1.51 B |
| 09/11/2024 | $33.63 | $34.17 (1.61%) | $34.56 | $32.86 | 751,472 | $1.53 B |
| 09/10/2024 | $32.67 | $33.42 (2.3%) | $33.79 | $32.33 | 412,507 | $1.50 B |
| 09/09/2024 | $33.25 | $32.70 (-1.65%) | $33.32 | $32.48 | 366,822 | $1.47 B |
| 09/06/2024 | $33.89 | $32.94 (-2.8%) | $34.05 | $32.75 | 417,702 | $1.48 B |
| 09/05/2024 | $33.85 | $34.13 (0.83%) | $34.79 | $33.40 | 384,759 | $1.53 B |
| 09/04/2024 | $34.09 | $34.36 (0.79%) | $35.15 | $33.80 | 425,314 | $1.54 B |
| 09/03/2024 | $36.65 | $34.61 (-5.57%) | $36.66 | $34.19 | 648,644 | $1.55 B |
| 08/30/2024 | $38.20 | $37.70 (-1.31%) | $38.20 | $37.04 | 326,512 | $1.69 B |
| 08/29/2024 | $37.47 | $37.35 (-0.32%) | $38.25 | $37.04 | 301,824 | $1.68 B |
| 08/28/2024 | $37.29 | $37.20 (-0.24%) | $37.83 | $36.92 | 379,931 | $1.67 B |
| 08/27/2024 | $37.16 | $37.23 (0.19%) | $37.64 | $36.51 | 248,560 | $1.67 B |
| 08/26/2024 | $38.64 | $37.30 (-3.47%) | $38.64 | $37.08 | 281,815 | $1.67 B |
| 08/23/2024 | $38.06 | $38.59 (1.39%) | $39.04 | $37.95 | 240,524 | $1.73 B |
| 08/22/2024 | $39.40 | $37.61 (-4.54%) | $39.50 | $37.36 | 180,831 | $1.69 B |
| 08/21/2024 | $38.83 | $39.28 (1.16%) | $39.39 | $38.47 | 193,107 | $1.76 B |
| 08/20/2024 | $39.51 | $38.48 (-2.61%) | $39.52 | $38.18 | 137,401 | $1.73 B |
| 08/19/2024 | $39.04 | $39.76 (1.84%) | $39.80 | $38.19 | 353,512 | $1.79 B |
| 08/16/2024 | $38.64 | $38.98 (0.88%) | $39.56 | $38.28 | 324,300 | $1.75 B |
| 08/15/2024 | $38.47 | $39.40 (2.42%) | $39.69 | $37.97 | 466,100 | $1.77 B |
| 08/14/2024 | $37.56 | $37.10 (-1.22%) | $38.07 | $36.17 | 492,100 | $1.67 B |
| 08/13/2024 | $36.40 | $37.06 (1.81%) | $37.51 | $36.00 | 394,600 | $1.66 B |
| 08/12/2024 | $36.16 | $35.92 (-0.66%) | $37.03 | $35.68 | 325,532 | $1.61 B |
| 08/09/2024 | $36.03 | $36.16 (0.36%) | $36.76 | $35.67 | 477,771 | $1.62 B |
| 08/08/2024 | $35.72 | $36.31 (1.65%) | $40.00 | $34.77 | 638,627 | $1.63 B |
| 08/07/2024 | $36.39 | $34.61 (-4.89%) | $37.13 | $34.42 | 413,809 | $1.55 B |