5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
-27.77%
3 MONTH PERFORMANCE
-36.37%
6 MONTH PERFORMANCE
-36.62%
YEAR-TO-DATE PERFORMANCE
+108.84%
1 YEAR PERFORMANCE
+102.45%
Ultra Clean Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.37 | $37.20 (-10.08%) | $41.53 | $37.06 | 2.57 M | $1.69 B |
| 11/04/2026 | $47.76 | $44.04 (-7.79%) | $47.96 | $43.34 | 1.57 M | $2.00 B |
| 11/03/2026 | $49.04 | $48.02 (-2.08%) | $50.29 | $47.40 | 1.06 M | $2.18 B |
| 11/02/2026 | $50.14 | $46.83 (-6.6%) | $51.22 | $46.37 | 1.54 M | $2.13 B |
| 10/30/2026 | $49.50 | $49.71 (0.42%) | $52.33 | $47.19 | 2.07 M | $2.26 B |
| 10/29/2026 | $54.46 | $54.70 (0.44%) | $58.07 | $54.10 | 2.23 M | $2.48 B |
| 10/28/2026 | $53.94 | $55.88 (3.6%) | $56.68 | $51.67 | 4.06 M | $2.54 B |
| 10/27/2026 | $48.65 | $51.48 (5.82%) | $51.98 | $46.91 | 2.20 M | $2.34 B |
| 10/26/2026 | $45.39 | $46.71 (2.91%) | $47.83 | $44.83 | 956.34 K | $2.12 B |
| 10/23/2026 | $44.15 | $45.32 (2.65%) | $46.22 | $44.15 | 1.03 M | $2.06 B |
| 10/22/2026 | $48.26 | $44.46 (-7.87%) | $48.48 | $43.96 | 1.99 M | $2.01 B |
| 10/21/2026 | $53.43 | $52.22 (-2.26%) | $53.55 | $52.00 | 905.45 K | $2.36 B |
| 10/20/2026 | $51.87 | $51.57 (-0.58%) | $52.87 | $49.93 | 949.42 K | $2.33 B |
| 10/19/2026 | $54.56 | $52.80 (-3.23%) | $54.87 | $52.37 | 1.27 M | $2.39 B |
| 10/16/2026 | $54.50 | $51.00 (-6.42%) | $55.20 | $50.89 | 1.46 M | $2.31 B |
| 10/15/2026 | $54.00 | $55.83 (3.39%) | $56.05 | $51.50 | 1.55 M | $2.52 B |
| 10/14/2026 | $59.06 | $56.79 (-3.84%) | $59.87 | $55.86 | 1.39 M | $2.57 B |
| 10/13/2026 | $61.86 | $61.02 (-1.36%) | $62.82 | $58.62 | 2.64 M | $2.76 B |
| 10/12/2026 | $67.20 | $63.51 (-5.49%) | $67.20 | $63.48 | 1.49 M | $2.87 B |
| 10/09/2026 | $70.00 | $68.59 (-2.01%) | $70.00 | $66.85 | 876.01 K | $3.10 B |
| 10/08/2026 | $69.82 | $67.58 (-3.21%) | $73.54 | $66.70 | 1.72 M | $3.05 B |
| 10/07/2026 | $70.87 | $71.42 (0.78%) | $72.15 | $70.28 | 974.05 K | $3.23 B |
| 10/06/2026 | $74.84 | $73.24 (-2.14%) | $74.84 | $71.73 | 1.11 M | $3.31 B |
| 10/05/2026 | $71.98 | $74.02 (2.83%) | $76.26 | $71.42 | 1.39 M | $3.35 B |
| 10/02/2026 | $81.00 | $72.69 (-10.26%) | $81.08 | $71.39 | 1.92 M | $3.29 B |
| 10/01/2026 | $81.63 | $78.64 (-3.66%) | $81.87 | $77.76 | 1.26 M | $3.55 B |
| 09/30/2026 | $81.23 | $81.06 (-0.21%) | $82.57 | $79.66 | 1.60 M | $3.66 B |
| 09/29/2026 | $81.08 | $80.46 (-0.76%) | $82.04 | $79.72 | 887.81 K | $3.64 B |
| 09/28/2026 | $77.15 | $78.07 (1.19%) | $79.50 | $74.74 | 606.75 K | $3.53 B |
| 09/25/2026 | $77.53 | $77.69 (0.21%) | $78.06 | $76.41 | 689.71 K | $3.51 B |
| 09/24/2026 | $75.08 | $76.52 (1.92%) | $77.66 | $74.24 | 587.52 K | $3.46 B |
| 09/23/2026 | $75.49 | $77.29 (2.38%) | $77.68 | $72.37 | 710.58 K | $3.49 B |
| 09/22/2026 | $71.88 | $76.55 (6.5%) | $76.59 | $71.84 | 1.19 M | $3.46 B |
| 09/21/2026 | $72.83 | $73.05 (0.3%) | $73.63 | $70.74 | 603.93 K | $3.30 B |
| 09/18/2026 | $68.42 | $70.64 (3.24%) | $70.90 | $68.24 | 1.34 M | $3.19 B |
| 09/17/2026 | $69.21 | $67.54 (-2.41%) | $69.89 | $67.20 | 557.72 K | $3.05 B |
| 09/16/2026 | $67.30 | $66.53 (-1.14%) | $68.25 | $65.62 | 617.46 K | $3.01 B |
| 09/15/2026 | $67.70 | $65.66 (-3.01%) | $67.88 | $64.77 | 615.85 K | $2.97 B |
| 09/14/2026 | $68.12 | $66.39 (-2.54%) | $69.82 | $66.10 | 738.96 K | $3.00 B |
| 09/11/2026 | $72.98 | $74.04 (1.45%) | $75.51 | $72.41 | 468.50 K | $3.35 B |
| 09/10/2026 | $72.35 | $71.13 (-1.69%) | $74.15 | $70.69 | 877.80 K | $3.22 B |
| 09/09/2026 | $75.08 | $75.00 (-0.11%) | $76.23 | $73.61 | 1.02 M | $3.39 B |
| 09/08/2026 | $74.16 | $75.62 (1.97%) | $75.87 | $72.01 | 986.58 K | $3.42 B |
| 09/04/2026 | $68.50 | $72.43 (5.74%) | $73.16 | $68.37 | 1.47 M | $3.27 B |
| 09/03/2026 | $64.85 | $66.59 (2.68%) | $66.90 | $62.68 | 628.47 K | $3.01 B |
| 09/02/2026 | $65.11 | $66.07 (1.47%) | $66.90 | $63.67 | 882.01 K | $2.99 B |
| 09/01/2026 | $66.78 | $65.11 (-2.5%) | $67.23 | $64.53 | 697.55 K | $2.94 B |
| 08/31/2026 | $70.13 | $67.83 (-3.28%) | $71.40 | $66.92 | 980.79 K | $3.07 B |
| 08/28/2026 | $73.85 | $69.48 (-5.92%) | $74.08 | $69.34 | 694.20 K | $3.14 B |
| 08/27/2026 | $75.08 | $74.75 (-0.44%) | $76.75 | $72.58 | 606.38 K | $3.38 B |
| 08/26/2026 | $73.32 | $73.08 (-0.33%) | $74.47 | $71.31 | 462.54 K | $3.30 B |
| 08/25/2026 | $75.68 | $73.32 (-3.12%) | $75.75 | $72.45 | 574.42 K | $3.31 B |
| 08/24/2026 | $74.64 | $72.78 (-2.49%) | $74.64 | $71.07 | 847.66 K | $3.29 B |
| 08/21/2026 | $73.90 | $76.43 (3.42%) | $77.11 | $72.13 | 1.18 M | $3.45 B |
| 08/20/2026 | $74.31 | $73.01 (-1.75%) | $75.00 | $72.01 | 1.09 M | $3.30 B |
| 08/19/2026 | $83.08 | $75.01 (-9.71%) | $83.27 | $74.45 | 1.18 M | $3.39 B |
| 08/18/2026 | $82.16 | $81.82 (-0.41%) | $83.83 | $79.50 | 927.60 K | $3.70 B |
| 08/17/2026 | $86.53 | $87.88 (1.56%) | $90.19 | $85.48 | 1.20 M | $3.97 B |
| 08/14/2026 | $86.67 | $84.93 (-2.01%) | $90.78 | $83.84 | 1.92 M | $3.84 B |
| 08/13/2026 | $89.93 | $92.91 (3.31%) | $94.92 | $89.45 | 1.04 M | $4.20 B |
| 08/12/2026 | $91.69 | $90.65 (-1.13%) | $92.77 | $89.75 | 882.23 K | $4.10 B |
| 08/11/2026 | $85.39 | $86.07 (0.8%) | $86.75 | $83.02 | 630.12 K | $3.89 B |
| 08/10/2026 | $90.74 | $82.27 (-9.33%) | $90.74 | $82.18 | 652.22 K | $3.72 B |
| 08/07/2026 | $87.23 | $87.25 (0.02%) | $89.39 | $83.15 | 1.36 M | $3.94 B |
| 08/06/2026 | $78.16 | $83.14 (6.37%) | $85.73 | $76.57 | 1.63 M | $3.76 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.
