5 DAY PERFORMANCE
-56.38%
1 MONTH PERFORMANCE
-37.03%
3 MONTH PERFORMANCE
-13.45%
6 MONTH PERFORMANCE
+102.29%
YEAR-TO-DATE PERFORMANCE
+108.84%
1 YEAR PERFORMANCE
+165.43%
Ultra Clean Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $125.00 | $123.14 (-1.49%) | $125.00 | $118.32 | 1.03 M | $5.58 B |
| 06/18/2026 | $119.12 | $121.28 (1.81%) | $123.37 | $117.20 | 1.35 M | $5.49 B |
| 06/17/2026 | $112.26 | $111.61 (-0.58%) | $115.84 | $109.92 | 1.04 M | $5.06 B |
| 06/16/2026 | $114.01 | $109.31 (-4.12%) | $119.00 | $108.89 | 1.53 M | $4.95 B |
| 06/15/2026 | $115.80 | $113.55 (-1.94%) | $116.52 | $112.19 | 1.46 M | $5.14 B |
| 06/12/2026 | $104.47 | $108.90 (4.24%) | $110.25 | $102.99 | 1.02 M | $4.93 B |
| 06/11/2026 | $94.29 | $104.83 (11.18%) | $104.93 | $92.63 | 1.47 M | $4.75 B |
| 06/10/2026 | $89.50 | $90.90 (1.56%) | $100.33 | $89.50 | 1.41 M | $4.12 B |
| 06/09/2026 | $89.27 | $91.88 (2.92%) | $98.08 | $84.14 | 1.55 M | $4.16 B |
| 06/08/2026 | $86.13 | $83.93 (-2.55%) | $89.01 | $82.67 | 799.37 K | $3.80 B |
| 06/05/2026 | $90.15 | $82.07 (-8.96%) | $90.43 | $81.65 | 1.59 M | $3.72 B |
| 06/04/2026 | $86.73 | $93.69 (8.02%) | $94.95 | $85.40 | 999.70 K | $4.24 B |
| 06/03/2026 | $90.48 | $92.55 (2.29%) | $93.80 | $88.42 | 1.11 M | $4.19 B |
| 06/02/2026 | $86.25 | $90.21 (4.59%) | $90.48 | $86.25 | 2.27 M | $4.09 B |
| 06/01/2026 | $82.92 | $84.70 (2.15%) | $85.46 | $80.55 | 871.30 K | $3.84 B |
| 05/29/2026 | $88.11 | $85.57 (-2.88%) | $89.34 | $83.23 | 2.25 M | $3.88 B |
| 05/28/2026 | $90.38 | $87.29 (-3.42%) | $90.80 | $84.35 | 1.06 M | $3.95 B |
| 05/27/2026 | $91.11 | $91.58 (0.52%) | $92.29 | $85.86 | 1.20 M | $4.15 B |
| 05/26/2026 | $87.43 | $87.46 (0.03%) | $88.26 | $84.25 | 824.34 K | $3.96 B |
| 05/22/2026 | $81.91 | $84.01 (2.56%) | $84.27 | $80.00 | 421.97 K | $3.81 B |
| 05/21/2026 | $80.28 | $80.58 (0.37%) | $82.06 | $79.29 | 530.02 K | $3.65 B |
| 05/20/2026 | $80.00 | $80.22 (0.28%) | $81.62 | $78.22 | 877.00 K | $3.63 B |
| 05/19/2026 | $74.75 | $76.98 (2.98%) | $78.27 | $72.29 | 871.40 K | $3.49 B |
| 05/18/2026 | $87.03 | $77.65 (-10.78%) | $88.50 | $76.19 | 1.35 M | $3.52 B |
| 05/15/2026 | $81.52 | $85.94 (5.42%) | $86.82 | $80.00 | 1.28 M | $3.89 B |
| 05/14/2026 | $85.09 | $86.38 (1.52%) | $87.46 | $84.03 | 652.79 K | $3.91 B |
| 05/13/2026 | $85.00 | $85.03 (0.04%) | $87.40 | $81.12 | 897.30 K | $3.85 B |
| 05/12/2026 | $82.64 | $82.99 (0.42%) | $84.91 | $79.51 | 774.30 K | $3.76 B |
| 05/11/2026 | $88.00 | $85.45 (-2.9%) | $88.37 | $85.01 | 815.20 K | $3.87 B |
| 05/08/2026 | $82.69 | $87.10 (5.33%) | $87.45 | $81.10 | 1.08 M | $3.95 B |
| 05/07/2026 | $83.89 | $79.90 (-4.76%) | $84.99 | $77.82 | 983.85 K | $3.62 B |
| 05/06/2026 | $86.28 | $83.46 (-3.27%) | $87.68 | $81.02 | 1.35 M | $3.78 B |
| 05/05/2026 | $80.00 | $83.14 (3.93%) | $83.42 | $77.15 | 2.12 M | $3.77 B |
| 05/04/2026 | $75.18 | $73.11 (-2.75%) | $77.00 | $71.45 | 1.04 M | $3.31 B |
| 05/01/2026 | $77.14 | $74.61 (-3.28%) | $77.66 | $73.61 | 1.28 M | $3.38 B |
| 04/30/2026 | $74.21 | $78.15 (5.31%) | $78.67 | $73.10 | 1.24 M | $3.54 B |
| 04/29/2026 | $80.70 | $72.01 (-10.77%) | $82.37 | $68.94 | 2.28 M | $3.26 B |
| 04/28/2026 | $76.60 | $78.25 (2.15%) | $78.67 | $73.06 | 1.39 M | $3.54 B |
| 04/27/2026 | $82.97 | $81.09 (-2.27%) | $83.06 | $77.73 | 934.45 K | $3.67 B |
| 04/24/2026 | $81.65 | $83.01 (1.67%) | $84.43 | $79.71 | 1.32 M | $3.76 B |
| 04/23/2026 | $78.48 | $78.24 (-0.31%) | $81.14 | $76.31 | 1.03 M | $3.54 B |
| 04/22/2026 | $79.04 | $78.23 (-1.02%) | $79.90 | $76.80 | 568.50 K | $3.54 B |
| 04/21/2026 | $79.98 | $77.55 (-3.04%) | $80.50 | $76.31 | 612.30 K | $3.51 B |
| 04/20/2026 | $79.51 | $79.45 (-0.08%) | $80.44 | $78.30 | 545.33 K | $3.60 B |
| 04/17/2026 | $79.14 | $79.51 (0.47%) | $79.58 | $76.60 | 484.71 K | $3.60 B |
| 04/16/2026 | $75.32 | $76.44 (1.49%) | $77.56 | $74.60 | 600.90 K | $3.46 B |
| 04/15/2026 | $75.40 | $76.08 (0.9%) | $76.35 | $73.00 | 832.43 K | $3.45 B |
| 04/14/2026 | $78.56 | $76.92 (-2.09%) | $78.94 | $76.16 | 616.73 K | $3.48 B |
| 04/13/2026 | $75.23 | $76.96 (2.3%) | $77.20 | $75.07 | 506.50 K | $3.49 B |
| 04/10/2026 | $74.40 | $75.81 (1.9%) | $76.99 | $72.88 | 911.50 K | $3.43 B |
| 04/09/2026 | $68.91 | $72.78 (5.62%) | $73.71 | $68.91 | 1.48 M | $3.30 B |
| 04/08/2026 | $69.99 | $68.65 (-1.91%) | $70.88 | $67.00 | 1.91 M | $3.11 B |
| 04/07/2026 | $63.16 | $63.39 (0.36%) | $65.55 | $61.52 | 678.21 K | $2.87 B |
| 04/06/2026 | $63.26 | $63.30 (0.06%) | $63.80 | $61.41 | 411.28 K | $2.87 B |
| 04/02/2026 | $59.54 | $63.16 (6.08%) | $66.19 | $59.00 | 626.10 K | $2.86 B |
| 04/01/2026 | $63.76 | $63.50 (-0.41%) | $66.00 | $63.22 | 1.11 M | $2.88 B |
| 03/31/2026 | $56.83 | $62.18 (9.41%) | $62.36 | $56.83 | 1.99 M | $2.82 B |
| 03/30/2026 | $59.99 | $55.89 (-6.83%) | $60.62 | $54.54 | 1.24 M | $2.53 B |
| 03/27/2026 | $58.66 | $58.87 (0.36%) | $60.71 | $57.78 | 448.28 K | $2.67 B |
| 03/26/2026 | $63.21 | $59.51 (-5.85%) | $63.26 | $59.17 | 1.76 M | $2.70 B |
| 03/25/2026 | $65.84 | $65.04 (-1.22%) | $67.28 | $64.21 | 743.70 K | $2.95 B |
| 03/24/2026 | $61.02 | $65.27 (6.96%) | $66.26 | $60.64 | 1.35 M | $2.96 B |
| 03/23/2026 | $60.48 | $61.12 (1.06%) | $62.96 | $59.51 | 964.50 K | $2.77 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.
