Ultra Clean Holdings, Inc. - Common Stock (UCTT)

Historical Prices For Ultra Clean Holdings, Inc. - Common Stock (UCTT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.42	22.02	20.42	21.92	508,008	21.92
4/01/2025	21.27	21.40	20.61	21.00	422,388	21.00
3/31/2025	21.49	21.60	20.86	21.41	653,538	21.41
3/28/2025	22.96	23.22	21.91	22.01	541,070	22.01
3/27/2025	23.38	23.64	22.71	23.17	470,384	23.17
3/26/2025	24.44	24.60	23.37	23.60	417,575	23.60
3/25/2025	24.86	24.99	24.10	24.51	435,211	24.51
3/24/2025	24.91	25.37	24.57	24.85	448,658	24.85
3/21/2025	24.38	24.46	23.95	24.25	637,330	24.25
3/20/2025	24.78	25.33	24.57	24.68	370,747	24.68
3/19/2025	24.79	25.74	24.79	25.19	367,818	25.19
3/18/2025	25.01	25.42	24.76	24.91	544,165	24.91
3/17/2025	25.00	25.80	25.00	25.36	435,405	25.36
3/14/2025	24.64	25.75	24.64	25.25	442,604	25.25
3/13/2025	24.50	25.50	24.04	24.50	495,216	24.50
3/12/2025	24.84	25.34	24.21	24.58	758,245	24.58
3/11/2025	23.50	23.92	22.40	22.98	834,808	22.98
3/10/2025	24.56	24.71	23.23	23.70	885,445	23.70
3/07/2025	24.00	25.47	23.76	25.32	752,373	25.32
3/06/2025	23.51	24.53	23.25	23.89	833,115	23.89
3/05/2025	24.19	24.37	23.34	24.25	683,738	24.25
3/04/2025	23.31	24.48	22.85	23.77	1,471,629	23.77
3/03/2025	24.83	25.15	23.03	23.34	784,788	23.34
2/28/2025	25.00	25.03	23.89	24.60	718,861	24.60
2/27/2025	26.50	26.66	24.92	24.96	796,123	24.96
2/26/2025	26.09	26.95	25.24	26.49	1,511,697	26.49
2/25/2025	29.31	29.31	25.70	25.90	2,617,775	25.90
2/24/2025	37.42	37.60	36.01	36.06	356,291	36.06
2/21/2025	39.23	39.70	37.29	37.35	226,356	37.35
2/20/2025	39.21	40.10	38.53	38.84	171,110	38.84
2/19/2025	38.60	39.45	38.25	39.15	261,568	39.15
2/18/2025	37.11	38.84	36.94	38.63	276,943	38.63
2/14/2025	37.42	37.50	36.58	36.95	227,064	36.95
2/13/2025	37.12	37.84	37.12	37.72	225,584	37.72
2/12/2025	37.17	37.58	36.98	37.06	308,011	37.06
2/11/2025	38.20	38.38	37.12	37.73	221,903	37.73
2/10/2025	37.61	38.99	37.53	38.76	260,074	38.76
2/07/2025	38.78	38.88	37.33	37.36	307,816	37.36
2/06/2025	38.53	39.05	38.15	38.77	279,023	38.77
2/05/2025	37.62	38.87	37.31	38.85	307,185	38.85
2/04/2025	35.82	37.28	35.70	37.17	301,221	37.17
2/03/2025	35.49	37.04	35.13	35.87	404,496	35.87
1/31/2025	36.26	37.95	36.13	36.87	694,434	36.87
1/30/2025	36.03	36.37	35.52	36.16	453,394	36.16
1/29/2025	34.76	35.21	34.05	35.16	372,761	35.16
1/28/2025	33.60	34.69	33.45	34.26	393,283	34.26
1/27/2025	35.64	35.73	32.56	33.58	581,318	33.58
1/24/2025	37.20	37.41	36.72	36.96	247,468	36.96
1/23/2025	37.53	37.53	36.79	37.25	277,857	37.25
1/22/2025	39.05	39.77	38.30	38.44	244,311	38.44
1/21/2025	39.04	39.20	38.35	38.66	250,773	38.66
1/17/2025	38.95	38.95	38.16	38.64	229,150	38.64
1/16/2025	37.34	38.96	37.34	38.02	290,757	38.02
1/15/2025	37.64	37.75	36.51	36.63	392,320	36.63
1/14/2025	37.05	37.61	36.21	36.60	260,200	36.60
1/13/2025	36.18	36.88	35.44	36.73	332,409	36.73
1/10/2025	37.93	38.39	36.40	37.15	368,292	37.15
1/08/2025	38.72	38.82	37.50	38.78	304,664	38.78
1/07/2025	39.55	40.09	38.79	39.13	307,933	39.13
1/06/2025	38.42	39.93	38.39	39.01	308,835	39.01
1/03/2025	36.85	37.71	36.18	37.57	234,183	37.57