Skip to main content
UCTT logo

Ultra Clean Holdings, Inc.

UCTTNASDAQTechnologySemiconductor Equipment & Materials

$55.88Today:- (-)1Y +48.80%

As of Oct 28, 2026 close

Market cap
$2.58B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$21.49$144.22
Volume (live)
-
Avg. volume (3M)
1.31M

Ultra Clean Holdings (UCTT) Historical Stock Prices

Analyze Ultra Clean Holdings (UCTT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ultra Clean Holdings (UCTT) Interactive Price Chart

Interactive historical price chart showing Ultra Clean Holdings stock price movements and trends across multiple time periods.

Loading chart...

UCTT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UCTT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202653.9456.6851.6755.8855.884.06M
Oct 27, 202648.6551.9846.9151.4851.482.20M
Oct 26, 202645.3947.8344.8346.7146.71956.34K
Oct 23, 202644.1546.2244.1545.3245.321.03M
Oct 22, 202648.2648.4843.9644.4644.461.99M
Oct 21, 202653.4353.5552.0052.2252.22905.45K
Oct 20, 202651.8752.8749.9251.5751.57949.42K
Oct 19, 202654.5654.8752.3752.8052.801.27M
Oct 16, 202654.5055.2050.8851.0051.001.36M
Oct 15, 202654.0056.0551.5055.8355.831.55M
Oct 14, 202659.0659.8755.8556.7956.791.38M
Oct 13, 202661.8662.8258.6261.0261.022.55M
Oct 12, 202667.2067.2063.4863.5163.511.33M
Oct 9, 202670.0070.0066.8568.5968.59789.61K
Oct 8, 202669.8273.5466.7067.5867.581.53M
Oct 7, 202670.8772.1470.2871.4271.42890.11K
Oct 6, 202674.8474.8471.7373.2473.241.08M
Oct 5, 202671.9876.2671.4274.0274.021.39M
Oct 2, 202681.0081.0871.3972.6972.691.92M
Oct 1, 202681.6381.8777.7678.6478.641.26M
Sep 30, 202681.2382.5779.6681.0681.061.60M
Sep 29, 202681.0882.0479.7280.4680.46887.81K
Sep 28, 202677.1579.5074.7478.0778.07606.75K
Sep 25, 202677.5378.0676.4177.6977.69689.71K
Sep 24, 202675.0877.6674.2376.5276.52587.52K
Sep 23, 202675.4977.6872.3777.2977.29710.58K
Sep 22, 202671.8876.5971.8476.5576.551.19M
Sep 21, 202672.8373.6370.7473.0573.05603.93K
Sep 18, 202668.4270.9068.2470.6470.641.34M
Sep 17, 202669.2169.8967.2067.5467.54557.72K
Sep 16, 202667.3068.2565.6266.5366.53617.46K
Sep 15, 202667.7067.8864.7765.6665.66615.85K
Sep 14, 202668.1269.8266.1066.3966.39738.96K
Sep 11, 202672.9875.5172.4174.0474.04468.50K
Sep 10, 202672.3574.1570.6971.1371.13877.79K
Sep 9, 202675.0876.2373.6175.0075.001.02M
Sep 8, 202674.1675.8772.0175.6275.62986.58K
Sep 4, 202668.5073.1668.3772.4372.431.47M
Sep 3, 202664.8566.9062.6866.5966.59628.47K
Sep 2, 202665.1166.9063.6766.0766.07882.01K
Sep 1, 202666.7867.2364.5365.1165.11697.55K
Aug 31, 202670.1371.4066.9267.8367.83980.79K
Aug 28, 202673.8574.0869.3469.4869.48694.20K
Aug 27, 202675.0876.7572.5874.7574.75606.38K
Aug 26, 202673.3274.4771.3173.0873.08462.54K
Aug 25, 202675.6875.7572.4573.3273.32574.41K
Aug 24, 202674.6474.6471.0672.7872.78847.65K
Aug 21, 202673.9077.1172.1376.4376.431.18M
Aug 20, 202674.3175.0072.0173.0173.011.09M
Aug 19, 202683.0883.2774.4575.0175.011.18M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.