5 DAY PERFORMANCE
-20.49%
1 MONTH PERFORMANCE
-30.79%
3 MONTH PERFORMANCE
-56.38%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
+108.84%
1 YEAR PERFORMANCE
+91.04%
Ultra Clean Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $72.83 | $73.05 (0.3%) | $73.63 | $70.74 | 603.06 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 |
| 08/05/2026 | $82.05 | $80.20 (-2.25%) | $87.00 | $80.07 | 1.21 M | $3.63 B |
| 08/04/2026 | $96.10 | $84.54 (-12.03%) | $98.68 | $82.85 | 3.21 M | $3.82 B |
| 08/03/2026 | $80.14 | $89.17 (11.27%) | $90.98 | $78.29 | 1.55 M | $4.03 B |
| 07/31/2026 | $89.06 | $83.31 (-6.46%) | $91.19 | $83.15 | 1.40 M | $3.77 B |
| 07/30/2026 | $77.50 | $83.23 (7.39%) | $83.40 | $76.07 | 1.66 M | $3.76 B |
| 07/29/2026 | $76.33 | $69.57 (-8.86%) | $77.79 | $69.32 | 2.10 M | $3.15 B |
| 07/28/2026 | $80.69 | $77.50 (-3.95%) | $81.16 | $73.48 | 1.75 M | $3.51 B |
| 07/27/2026 | $93.36 | $86.97 (-6.84%) | $94.47 | $82.59 | 2.13 M | $3.94 B |
| 07/24/2026 | $99.21 | $92.75 (-6.51%) | $100.00 | $92.01 | 752.26 K | $4.20 B |
| 07/23/2026 | $100.51 | $100.56 (0.05%) | $103.10 | $98.00 | 561.34 K | $4.56 B |
| 07/22/2026 | $100.33 | $101.46 (1.13%) | $105.00 | $100.33 | 816.03 K | $4.60 B |
| 07/21/2026 | $97.52 | $105.15 (7.82%) | $105.17 | $95.52 | 1.57 M | $4.76 B |
| 07/20/2026 | $95.00 | $91.76 (-3.41%) | $98.09 | $90.76 | 791.90 K | $4.16 B |
| 07/17/2026 | $86.23 | $92.43 (7.19%) | $94.89 | $82.24 | 2.31 M | $4.19 B |
| 07/16/2026 | $96.09 | $92.60 (-3.63%) | $101.43 | $91.38 | 1.07 M | $4.19 B |
| 07/15/2026 | $107.52 | $102.11 (-5.03%) | $110.00 | $92.14 | 1.69 M | $4.63 B |
| 07/14/2026 | $106.76 | $103.77 (-2.8%) | $107.88 | $98.25 | 920.00 K | $4.70 B |
| 07/13/2026 | $100.47 | $98.25 (-2.21%) | $102.50 | $95.88 | 1.22 M | $4.45 B |
| 07/10/2026 | $102.79 | $106.27 (3.39%) | $107.83 | $100.00 | 955.50 K | $4.81 B |
| 07/09/2026 | $115.50 | $106.19 (-8.06%) | $115.62 | $105.50 | 1.85 M | $4.81 B |
| 07/08/2026 | $89.60 | $100.91 (12.62%) | $101.02 | $88.55 | 2.13 M | $4.57 B |
| 07/07/2026 | $97.00 | $90.78 (-6.41%) | $97.67 | $89.60 | 2.62 M | $4.11 B |
| 07/06/2026 | $111.56 | $105.53 (-5.41%) | $116.55 | $105.12 | 1.42 M | $4.78 B |
| 07/02/2026 | $130.24 | $106.48 (-18.24%) | $130.24 | $103.30 | 2.44 M | $4.82 B |
| 07/01/2026 | $137.07 | $129.59 (-5.46%) | $139.25 | $128.07 | 1.50 M | $5.87 B |
| 06/30/2026 | $130.90 | $142.59 (8.93%) | $144.22 | $130.90 | 2.15 M | $6.46 B |
| 06/29/2026 | $117.25 | $130.70 (11.47%) | $130.85 | $114.52 | 1.45 M | $5.92 B |
| 06/26/2026 | $113.36 | $118.82 (4.82%) | $119.77 | $111.90 | 3.11 M | $5.38 B |
| 06/25/2026 | $116.46 | $120.66 (3.61%) | $120.75 | $110.95 | 1.50 M | $5.47 B |
| 06/24/2026 | $112.99 | $108.42 (-4.04%) | $113.00 | $106.02 | 1.44 M | $4.91 B |
| 06/23/2026 | $111.38 | $111.63 (0.22%) | $114.48 | $108.25 | 1.32 M | $5.06 B |
| 06/22/2026 | $125.00 | $123.14 (-1.49%) | $125.00 | $118.32 | 1.03 M | $5.58 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.
