5 DAY PERFORMANCE
-36.50%
1 MONTH PERFORMANCE
-41.73%
3 MONTH PERFORMANCE
-33.79%
6 MONTH PERFORMANCE
+9.55%
YEAR-TO-DATE PERFORMANCE
+108.84%
1 YEAR PERFORMANCE
+131.11%
Ultra Clean Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
