5 DAY PERFORMANCE
-29.10%
1 MONTH PERFORMANCE
-16.43%
3 MONTH PERFORMANCE
+9.55%
6 MONTH PERFORMANCE
+102.45%
YEAR-TO-DATE PERFORMANCE
+108.84%
1 YEAR PERFORMANCE
+175.09%
Ultra Clean Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $86.28 | $83.75 (-2.93%) | $87.68 | $81.02 | 582.07 K | $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 |
| 03/20/2026 | $62.99 | $57.67 (-8.45%) | $63.75 | $57.36 | 1.62 M | $2.61 B |
| 03/19/2026 | $57.51 | $62.63 (8.9%) | $63.60 | $56.00 | 1.18 M | $2.84 B |
| 03/18/2026 | $58.91 | $59.36 (0.76%) | $61.45 | $57.08 | 800.60 K | $2.69 B |
| 03/17/2026 | $55.72 | $58.60 (5.17%) | $59.74 | $55.71 | 747.13 K | $2.65 B |
| 03/16/2026 | $56.27 | $55.72 (-0.98%) | $57.47 | $55.43 | 690.40 K | $2.52 B |
| 03/13/2026 | $57.09 | $54.97 (-3.71%) | $58.73 | $54.70 | 820.15 K | $2.49 B |
| 03/12/2026 | $55.75 | $56.06 (0.56%) | $57.70 | $54.07 | 960.54 K | $2.54 B |
| 03/11/2026 | $55.94 | $57.42 (2.65%) | $59.35 | $55.71 | 749.61 K | $2.60 B |
| 03/10/2026 | $53.29 | $56.25 (5.55%) | $57.28 | $52.50 | 1.19 M | $2.55 B |
| 03/09/2026 | $49.34 | $52.90 (7.22%) | $53.11 | $48.71 | 1.25 M | $2.40 B |
| 03/06/2026 | $53.36 | $50.56 (-5.25%) | $56.22 | $49.88 | 1.68 M | $2.29 B |
| 03/05/2026 | $58.53 | $55.79 (-4.68%) | $59.08 | $54.29 | 1.39 M | $2.53 B |
| 03/04/2026 | $61.96 | $58.97 (-4.83%) | $62.44 | $58.36 | 1.55 M | $2.67 B |
| 03/03/2026 | $60.90 | $59.60 (-2.13%) | $61.26 | $57.95 | 3.06 M | $2.70 B |
| 03/02/2026 | $58.53 | $63.22 (8.01%) | $63.55 | $58.00 | 2.10 M | $2.86 B |
| 02/27/2026 | $56.70 | $60.68 (7.02%) | $60.70 | $56.50 | 7.14 M | $2.75 B |
| 02/26/2026 | $63.10 | $59.47 (-5.75%) | $65.10 | $59.20 | 4.64 M | $2.69 B |
| 02/25/2026 | $71.56 | $67.32 (-5.93%) | $73.80 | $67.00 | 2.28 M | $3.05 B |
| 02/24/2026 | $60.90 | $71.96 (18.16%) | $72.69 | $59.76 | 4.84 M | $3.26 B |
| 02/23/2026 | $58.49 | $61.41 (4.99%) | $61.64 | $58.30 | 1.63 M | $2.78 B |
| 02/20/2026 | $57.16 | $59.15 (3.48%) | $60.85 | $56.85 | 1.43 M | $2.68 B |
| 02/19/2026 | $54.22 | $57.48 (6.01%) | $57.50 | $53.01 | 1.04 M | $2.60 B |
| 02/18/2026 | $55.15 | $54.89 (-0.47%) | $56.02 | $53.61 | 736.54 K | $2.49 B |
| 02/17/2026 | $53.88 | $55.60 (3.19%) | $55.79 | $52.00 | 933.40 K | $2.52 B |
| 02/13/2026 | $53.18 | $55.39 (4.16%) | $56.46 | $52.94 | 1.60 M | $2.51 B |
| 02/12/2026 | $55.70 | $52.46 (-5.82%) | $55.91 | $52.16 | 1.05 M | $2.38 B |
| 02/11/2026 | $55.85 | $55.93 (0.14%) | $57.30 | $53.80 | 1.06 M | $2.54 B |
| 02/10/2026 | $54.10 | $54.33 (0.43%) | $58.70 | $53.51 | 2.61 M | $2.47 B |
| 02/09/2026 | $48.24 | $50.78 (5.27%) | $51.22 | $48.24 | 971.40 K | $2.31 B |
| 02/06/2026 | $45.31 | $48.29 (6.58%) | $48.53 | $45.20 | 660.41 K | $2.19 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.
