Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	82.69	87.45	81.10	87.10	1,074,832	+7.20(+9.01%)
May 07, 2026	83.89	84.99	77.82	79.90	983,818	-3.56(-4.27%)
May 06, 2026	86.28	87.68	81.02	83.46	1,349,997	+0.32(+0.38%)
May 05, 2026	80.00	83.42	77.15	83.14	2,119,290	+10.03(+13.73%)
May 04, 2026	75.18	77.00	71.45	73.11	1,035,694	-1.50(-2.02%)
May 01, 2026	77.14	77.66	73.61	74.61	1,275,916	-3.54(-4.53%)
Apr 30, 2026	74.21	78.67	73.10	78.15	1,235,440	+6.14(+8.53%)
Apr 29, 2026	80.70	82.37	68.94	72.01	2,277,061	-6.24(-7.97%)
Apr 28, 2026	76.60	78.67	73.06	78.25	1,384,538	-2.84(-3.50%)
Apr 27, 2026	82.97	83.06	77.73	81.09	934,419	-1.92(-2.31%)
Apr 24, 2026	81.64	84.43	79.71	83.01	1,321,503	+4.77(+6.10%)
Apr 23, 2026	78.48	81.14	76.31	78.24	1,025,814	+0.01(+0.01%)
Apr 22, 2026	79.04	79.90	76.80	78.23	568,346	+0.68(+0.88%)
Apr 21, 2026	79.98	80.50	76.31	77.55	612,175	-1.90(-2.39%)
Apr 20, 2026	79.51	80.44	78.30	79.45	545,312	-0.06(-0.08%)
Apr 17, 2026	79.14	79.58	76.60	79.51	484,713	+3.07(+4.02%)
Apr 16, 2026	75.32	77.56	74.60	76.44	600,847	+0.36(+0.47%)
Apr 15, 2026	75.40	76.35	73.00	76.08	832,335	-0.84(-1.09%)
Apr 14, 2026	78.56	78.94	76.16	76.92	615,811	-0.04(-0.05%)
Apr 13, 2026	75.23	77.20	75.07	76.96	506,184	+1.15(+1.52%)
Apr 10, 2026	74.40	76.99	72.88	75.81	911,499	+3.03(+4.16%)
Apr 09, 2026	68.90	73.71	68.91	72.78	1,473,146	+4.13(+6.02%)
Apr 08, 2026	69.99	70.88	67.00	68.65	1,913,152	+5.26(+8.30%)
Apr 07, 2026	63.16	65.55	61.52	63.39	677,708	+0.09(+0.14%)
Apr 06, 2026	63.26	63.80	61.41	63.30	411,175	+0.14(+0.22%)
Apr 02, 2026	59.54	66.19	59.00	63.16	626,098	-0.34(-0.54%)
Apr 01, 2026	63.76	66.00	63.22	63.50	1,111,886	+1.32(+2.12%)
Mar 31, 2026	56.83	62.36	56.83	62.18	2,070,593	+6.29(+11.25%)
Mar 30, 2026	59.99	60.62	54.54	55.89	1,241,835	-2.98(-5.06%)
Mar 27, 2026	58.66	60.71	57.78	58.87	448,285	-0.64(-1.08%)
Mar 26, 2026	63.21	63.26	59.17	59.51	1,736,074	-5.53(-8.50%)
Mar 25, 2026	65.84	67.28	64.21	65.04	743,388	-0.23(-0.35%)
Mar 24, 2026	61.02	66.26	60.64	65.27	1,350,890	+4.15(+6.79%)
Mar 23, 2026	60.48	62.96	59.51	61.12	964,247	+3.45(+5.98%)
Mar 20, 2026	62.99	63.75	57.36	57.67	1,619,975	-4.96(-7.92%)
Mar 19, 2026	57.51	63.60	56.00	62.63	1,176,314	+3.27(+5.51%)
Mar 18, 2026	58.91	61.45	57.08	59.36	800,275	+0.76(+1.30%)
Mar 17, 2026	55.72	59.74	55.71	58.60	747,116	+2.88(+5.17%)
Mar 16, 2026	56.27	57.47	55.43	55.72	690,362	+0.75(+1.36%)
Mar 13, 2026	57.09	58.73	54.70	54.97	820,152	-1.09(-1.94%)
Mar 12, 2026	55.75	57.70	54.07	56.06	960,541	-1.36(-2.37%)
Mar 11, 2026	55.94	59.35	55.71	57.42	749,572	+1.17(+2.08%)
Mar 10, 2026	53.29	57.28	52.50	56.25	1,189,057	+3.35(+6.33%)
Mar 09, 2026	49.34	53.11	48.71	52.90	1,253,612	+2.34(+4.63%)
Mar 06, 2026	53.36	56.22	49.88	50.56	1,678,246	-5.23(-9.37%)
Mar 05, 2026	58.53	59.08	54.29	55.79	1,385,515	-3.18(-5.39%)
Mar 04, 2026	61.96	62.44	58.36	58.97	1,548,125	-0.63(-1.06%)
Mar 03, 2026	60.90	61.26	57.95	59.60	3,058,212	-3.62(-5.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices