Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.00

+1.61

(+3.40%)

At close: 04:00PM EDT

49.00

0.00

(0.00%)

After hours:

05:50PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	48.00	49.67	47.54	49.00	49.00	2,149,100
27 Jun 2024	47.43	47.76	46.60	47.39	47.39	156,300
26 Jun 2024	47.05	47.63	46.45	47.07	47.07	168,300
25 Jun 2024	46.41	47.04	46.12	47.01	47.01	115,400
24 Jun 2024	47.21	47.63	46.19	46.26	46.26	156,800
21 Jun 2024	47.54	47.80	45.51	47.46	47.46	702,900
20 Jun 2024	48.98	48.98	47.51	47.91	47.91	179,100
18 Jun 2024	49.13	50.24	48.90	49.25	49.25	296,100
17 Jun 2024	48.21	49.24	47.45	49.13	49.13	171,800
14 Jun 2024	48.26	48.40	47.38	48.06	48.06	148,200
13 Jun 2024	49.22	49.66	48.21	49.16	49.16	235,800
12 Jun 2024	48.81	50.51	48.60	49.19	49.19	324,000
11 Jun 2024	46.97	47.56	46.59	47.38	47.38	154,500
10 Jun 2024	45.47	48.23	45.20	47.35	47.35	215,900
07 Jun 2024	46.27	46.58	45.55	46.12	46.12	172,200
06 Jun 2024	47.25	47.41	46.11	46.70	46.70	125,800
05 Jun 2024	45.60	47.42	45.47	47.36	47.36	213,200
04 Jun 2024	45.89	45.89	44.00	44.91	44.91	315,900
03 Jun 2024	47.14	47.14	45.37	46.20	46.20	197,400
31 May 2024	47.01	47.66	45.19	46.38	46.38	346,900
30 May 2024	45.30	47.15	45.30	47.02	47.02	309,900
29 May 2024	43.69	45.76	43.26	45.46	45.46	341,700
28 May 2024	45.55	45.70	43.83	44.40	44.40	217,900
24 May 2024	44.84	45.36	44.26	45.10	45.10	146,800
23 May 2024	47.00	47.16	43.76	44.20	44.20	256,500
22 May 2024	46.29	46.47	45.51	45.92	45.92	175,800
21 May 2024	45.78	46.70	45.23	46.17	46.17	114,400
20 May 2024	45.21	47.74	45.20	46.50	46.50	296,200
17 May 2024	44.75	45.26	44.39	45.10	45.10	250,900
16 May 2024	45.13	45.72	44.31	44.37	44.37	160,000
15 May 2024	44.52	45.29	43.76	45.25	45.25	207,000
14 May 2024	43.45	44.08	43.30	43.96	43.96	135,500
13 May 2024	44.30	44.58	43.39	43.51	43.51	148,800
10 May 2024	44.97	45.43	44.09	44.16	44.16	203,300
09 May 2024	43.69	44.60	43.06	44.58	44.58	398,800
08 May 2024	43.28	43.95	42.94	43.79	43.79	231,600
07 May 2024	45.82	47.40	43.62	44.07	44.07	415,300
06 May 2024	42.16	43.37	42.16	42.96	42.96	199,000
03 May 2024	42.22	42.30	41.47	42.11	42.11	188,000
02 May 2024	41.01	41.44	40.32	41.03	41.03	209,900
01 May 2024	41.44	41.83	39.64	40.28	40.28	257,400
30 Apr 2024	42.31	42.92	41.78	41.83	41.83	182,100
29 Apr 2024	41.82	42.96	41.60	42.67	42.67	150,100
26 Apr 2024	40.82	42.24	40.72	41.96	41.96	98,700
25 Apr 2024	40.26	41.11	39.88	40.82	40.82	179,600
24 Apr 2024	40.29	41.37	39.69	40.26	40.26	220,100
23 Apr 2024	38.93	40.39	38.86	39.75	39.75	268,400
22 Apr 2024	39.53	39.55	38.16	38.41	38.41	324,400
19 Apr 2024	40.31	40.98	38.87	38.99	38.99	404,100
18 Apr 2024	41.37	41.50	40.37	40.50	40.50	304,200
17 Apr 2024	43.50	43.66	41.73	41.85	41.85	189,300
16 Apr 2024	42.24	43.68	41.75	43.42	43.42	217,300
15 Apr 2024	44.02	44.32	42.19	42.54	42.54	218,100
12 Apr 2024	44.73	45.00	43.52	43.79	43.79	207,600
11 Apr 2024	44.93	45.78	44.61	45.45	45.45	157,300
10 Apr 2024	45.97	46.43	44.24	44.68	44.68	222,300
09 Apr 2024	46.64	47.22	45.67	47.22	47.22	181,900
08 Apr 2024	46.31	46.77	46.00	46.15	46.15	116,100
05 Apr 2024	45.09	46.04	45.09	45.68	45.68	107,800
04 Apr 2024	47.00	47.49	44.76	45.07	45.07	155,600
03 Apr 2024	44.85	46.78	44.85	46.17	46.17	213,600
02 Apr 2024	44.89	45.77	44.44	45.66	45.66	295,900
01 Apr 2024	45.91	46.79	45.22	45.63	45.63	322,800
28 Mar 2024	46.15	46.42	45.21	45.94	45.94	355,600
27 Mar 2024	44.47	46.43	44.24	46.26	46.26	298,700
26 Mar 2024	44.82	45.43	44.02	44.05	44.05	225,300
25 Mar 2024	44.63	46.16	44.46	44.49	44.49	208,900
22 Mar 2024	44.30	45.04	43.85	44.91	44.91	217,400
21 Mar 2024	45.02	46.92	44.61	44.70	44.70	326,100
20 Mar 2024	42.74	44.20	42.40	43.65	43.65	300,500
19 Mar 2024	41.95	43.05	41.61	42.71	42.71	158,100
18 Mar 2024	43.77	44.15	42.45	42.50	42.50	254,900
15 Mar 2024	42.48	43.16	41.93	43.03	43.03	665,900
14 Mar 2024	44.00	44.38	42.68	42.96	42.96	268,300
13 Mar 2024	45.60	45.60	44.05	44.30	44.30	219,000
12 Mar 2024	45.66	46.08	44.61	46.00	46.00	222,800
11 Mar 2024	45.42	46.24	45.07	45.59	45.59	219,200
08 Mar 2024	46.82	47.44	45.84	46.35	46.35	277,600
07 Mar 2024	46.63	47.83	46.61	47.01	47.01	251,900
06 Mar 2024	46.00	46.69	45.55	46.18	46.18	248,300
05 Mar 2024	44.27	45.74	44.00	45.36	45.36	272,600
04 Mar 2024	45.32	45.60	44.21	44.91	44.91	445,300
01 Mar 2024	43.32	45.07	42.95	44.83	44.83	457,000
29 Feb 2024	43.49	43.53	42.40	43.20	43.20	582,900
28 Feb 2024	43.51	43.78	42.04	42.48	42.48	402,600
27 Feb 2024	44.90	45.85	44.13	44.43	44.43	1,060,100
26 Feb 2024	43.66	45.24	43.54	44.94	44.94	423,300
23 Feb 2024	44.30	44.38	42.57	43.49	43.49	362,600
22 Feb 2024	45.43	49.25	44.28	44.41	44.41	974,500
21 Feb 2024	41.55	42.22	40.52	42.21	42.21	404,500
20 Feb 2024	43.80	43.80	41.64	41.78	41.78	467,100
16 Feb 2024	43.51	45.20	43.17	44.31	44.31	334,100
15 Feb 2024	42.88	43.61	42.08	43.14	43.14	391,100
14 Feb 2024	42.26	42.87	41.59	42.38	42.38	318,400
13 Feb 2024	41.07	42.19	40.37	41.13	41.13	447,600
12 Feb 2024	43.93	44.89	43.04	43.04	43.04	435,800
09 Feb 2024	42.46	43.69	42.41	43.64	43.64	422,700
08 Feb 2024	41.10	42.35	40.88	42.07	42.07	337,400
07 Feb 2024	40.35	41.16	39.65	40.84	40.84	417,400
06 Feb 2024	39.75	40.57	39.53	40.34	40.34	335,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.57(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.08(-0.10%)

GOLD2,336.90-2.70(-0.12%)

Ultra Clean Holdings, Inc. (UCTT)

NZX 50
11,717.43
-117.57(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.08(-0.10%)

GOLD
2,336.90
-2.70(-0.12%)