Ultra Clean Holdings Inc (UCTT) Historical Stock Data
26.24 ↓0.09 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCTT is down -0.20% a day on average. There have been 14 days where Ultra Clean Holdings Inc closed green and 16 days where UCTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.44 | 26.24 | ↓$0.20 (-0.76%) | 26.04 | 26.97 | 530.98K |
| 2025-12-04 | 26.34 | 26.33 | ↓$0.01 (-0.04%) | 26.10 | 26.89 | 510.51K |
| 2025-12-03 | 25.71 | 26.84 | ↑$1.13 (4.40%) | 25.35 | 27.22 | 785.04K |
| 2025-12-02 | 25.25 | 25.73 | ↑$0.48 (1.90%) | 25.14 | 26.18 | 1.78M |
| 2025-12-01 | 24.43 | 25.36 | ↑$0.93 (3.83%) | 24.07 | 25.54 | 724.93K |
| 2025-11-28 | 25.33 | 25.36 | ↑$0.03 (0.12%) | 24.95 | 25.69 | 262.73K |
| 2025-11-26 | 24.88 | 25.14 | ↑$0.26 (1.05%) | 24.88 | 25.73 | 783.19K |
| 2025-11-25 | 22.99 | 24.90 | ↑$1.92 (8.33%) | 22.94 | 24.91 | 824.67K |
| 2025-11-24 | 22.32 | 23.05 | ↑$0.73 (3.27%) | 22.15 | 23.17 | 501.02K |
| 2025-11-21 | 21.56 | 22.27 | ↑$0.71 (3.29%) | 21.49 | 22.71 | 521.63K |
| 2025-11-20 | 23.03 | 21.65 | ↓$1.38 (-5.99%) | 21.55 | 23.43 | 401.60K |
| 2025-11-19 | 22.60 | 22.16 | ↓$0.44 (-1.95%) | 22.05 | 23.06 | 521.69K |
| 2025-11-18 | 22.61 | 22.30 | ↓$0.31 (-1.37%) | 22.13 | 22.94 | 403.70K |
| 2025-11-17 | 23.69 | 22.82 | ↓$0.87 (-3.67%) | 22.60 | 24.09 | 332.55K |
| 2025-11-14 | 23.27 | 23.90 | ↑$0.63 (2.71%) | 23.20 | 24.53 | 361.26K |
| 2025-11-13 | 25.56 | 24.38 | ↓$1.18 (-4.62%) | 23.89 | 25.77 | 442.53K |
| 2025-11-12 | 26.27 | 26.00 | ↓$0.27 (-1.03%) | 25.93 | 26.74 | 489.33K |
| 2025-11-11 | 26.80 | 25.81 | ↓$0.99 (-3.69%) | 25.78 | 26.80 | 362.98K |
| 2025-11-10 | 26.83 | 27.01 | ↑$0.18 (0.67%) | 26.40 | 27.37 | 361.02K |
| 2025-11-07 | 25.50 | 26.06 | ↑$0.56 (2.20%) | 24.60 | 26.10 | 443.44K |
| 2025-11-06 | 26.93 | 26.13 | ↓$0.80 (-2.97%) | 26.01 | 27.36 | 375.51K |
| 2025-11-05 | 26.14 | 26.91 | ↑$0.77 (2.95%) | 26.14 | 27.29 | 504.43K |
| 2025-11-04 | 27.40 | 26.10 | ↓$1.30 (-4.74%) | 25.93 | 28.18 | 480.79K |
| 2025-11-03 | 29.06 | 28.53 | ↓$0.53 (-1.82%) | 28.03 | 29.51 | 707.78K |
| 2025-10-31 | 27.14 | 27.41 | ↑$0.27 (0.99%) | 26.88 | 27.95 | 471.37K |
| 2025-10-30 | 28.16 | 26.93 | ↓$1.23 (-4.37%) | 26.83 | 28.84 | 645.51K |
| 2025-10-29 | 29.43 | 28.59 | ↓$0.84 (-2.85%) | 26.75 | 29.93 | 1.15M |
| 2025-10-28 | 30.06 | 29.84 | ↓$0.22 (-0.73%) | 29.74 | 30.49 | 504.01K |
| 2025-10-27 | 30.26 | 30.41 | ↑$0.15 (0.50%) | 30.08 | 31.09 | 576.99K |
| 2025-10-24 | 30.43 | 29.99 | ↓$0.44 (-1.45%) | 29.87 | 31.11 | 598.82K |
Create an account or log in to view more rows.
$UCTT we just getting started
$UCTT this sell-off is meh.
$UCTT not good
$UCTT Buying again tomorrow.
$UCTT watch this fly!!!!
$UCTT breaking out of this wedge sooner than later
$UCTT lets go!!
$UCTT Buying again tomorrow.
$UCTT go time
$UCTT let’s go down baby 😉