NasdaqGS - Nasdaq Real Time Price USD

Ultra Clean Holdings, Inc. (UCTT)

19.93

-0.34

(-1.68%)

At close: May 23 at 4:00:01 PM EDT

19.97

+0.04

+(0.20%)

After hours: May 23 at 7:39:28 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	19.42	19.98	19.34	19.93	19.93	277,500
May 22, 2025	20.25	20.69	20.01	20.27	20.27	334,700
May 21, 2025	21.04	21.27	20.14	20.31	20.31	404,600
May 20, 2025	21.32	21.52	21.06	21.50	21.50	257,000
May 19, 2025	21.35	21.59	21.15	21.44	21.44	369,600
May 16, 2025	22.35	22.35	21.65	22.05	22.05	396,300
May 15, 2025	22.57	22.63	22.05	22.52	22.52	345,900
May 14, 2025	22.89	23.22	22.56	22.81	22.81	564,100
May 13, 2025	22.24	23.04	22.06	22.66	22.66	815,600
May 12, 2025	21.77	22.42	21.14	22.24	22.24	620,700
May 9, 2025	20.19	20.60	19.55	20.03	20.03	440,600
May 8, 2025	19.58	20.60	19.38	20.14	20.14	899,400
May 7, 2025	19.23	19.39	18.52	19.36	19.36	669,100
May 6, 2025	18.93	19.55	18.93	19.23	19.23	511,200
May 5, 2025	19.93	20.07	19.49	19.50	19.50	505,400
May 2, 2025	19.09	20.24	19.02	20.17	20.17	958,700
May 1, 2025	19.19	19.31	18.63	18.65	18.65	791,700
Apr 30, 2025	18.78	18.86	18.02	18.70	18.70	1,174,400
Apr 29, 2025	19.09	20.98	19.01	19.20	19.20	1,802,300
Apr 28, 2025	22.33	22.99	21.79	22.30	22.30	738,000
Apr 25, 2025	21.82	22.81	21.64	22.49	22.49	292,900
Apr 24, 2025	21.14	22.25	20.85	22.17	22.17	450,000
Apr 23, 2025	20.12	20.87	19.66	20.70	20.70	603,600
Apr 22, 2025	18.88	19.17	18.55	18.85	18.85	384,100
Apr 21, 2025	18.15	18.67	17.95	18.65	18.65	511,000
Apr 17, 2025	18.92	18.99	18.45	18.63	18.63	366,200
Apr 16, 2025	19.00	19.40	18.06	18.78	18.78	624,200
Apr 15, 2025	19.86	20.17	19.50	19.76	19.76	366,800
Apr 14, 2025	20.56	20.56	19.18	19.82	19.82	439,700
Apr 11, 2025	19.76	20.11	19.02	19.85	19.85	473,900
Apr 10, 2025	20.54	20.60	19.12	19.69	19.69	600,200
Apr 9, 2025	17.95	22.02	17.68	21.82	21.82	763,900
Apr 8, 2025	19.53	19.84	17.47	17.84	17.84	566,700
Apr 7, 2025	17.46	19.93	17.35	18.47	18.47	1,278,800
Apr 4, 2025	17.80	18.53	16.66	18.28	18.28	968,700
Apr 3, 2025	20.48	20.79	18.59	18.71	18.71	1,054,200
Apr 2, 2025	20.42	22.02	20.42	21.92	21.92	508,000
Apr 1, 2025	21.27	21.40	20.61	21.00	21.00	422,400
Mar 31, 2025	21.49	21.60	20.86	21.41	21.41	653,500
Mar 28, 2025	22.96	23.22	21.91	22.01	22.01	541,000
Mar 27, 2025	23.38	23.65	22.71	23.17	23.17	470,400
Mar 26, 2025	24.44	24.60	23.37	23.60	23.60	417,600
Mar 25, 2025	24.86	24.99	24.10	24.51	24.51	435,200
Mar 24, 2025	24.91	25.37	24.57	24.85	24.85	448,700
Mar 21, 2025	24.38	24.46	23.95	24.25	24.25	637,100
Mar 20, 2025	24.78	25.33	24.57	24.68	24.68	370,500
Mar 19, 2025	24.79	25.74	24.79	25.19	25.19	367,800
Mar 18, 2025	25.01	25.42	24.76	24.91	24.91	544,200
Mar 17, 2025	25.00	25.80	25.00	25.34	25.34	435,400
Mar 14, 2025	24.64	25.75	24.64	25.25	25.25	442,300
Mar 13, 2025	24.50	25.50	24.04	24.50	24.50	495,200
Mar 12, 2025	24.84	25.34	24.21	24.58	24.58	758,900
Mar 11, 2025	23.50	23.92	22.40	22.98	22.98	836,300
Mar 10, 2025	24.56	24.71	23.23	23.70	23.70	885,400
Mar 7, 2025	24.00	25.47	23.76	25.32	25.32	752,200
Mar 6, 2025	23.51	24.53	23.25	23.89	23.89	833,100
Mar 5, 2025	24.19	24.37	23.34	24.25	24.25	683,700
Mar 4, 2025	23.31	24.48	22.85	23.77	23.77	1,471,600
Mar 3, 2025	24.83	25.15	23.03	23.34	23.34	784,800
Feb 28, 2025	25.00	25.03	23.89	24.60	24.60	718,800
Feb 27, 2025	26.50	26.66	24.92	24.96	24.96	796,100
Feb 26, 2025	26.09	26.95	25.24	26.49	26.49	1,512,200
Feb 25, 2025	29.31	29.31	25.71	25.90	25.90	2,627,100
Feb 24, 2025	37.42	37.60	36.01	36.06	36.06	362,600
Feb 21, 2025	39.23	39.70	37.29	37.35	37.35	226,300
Feb 20, 2025	39.21	40.10	38.53	38.84	38.84	171,100
Feb 19, 2025	38.60	39.45	38.25	39.15	39.15	261,600
Feb 18, 2025	37.11	38.84	36.94	38.63	38.63	276,900
Feb 14, 2025	37.42	37.50	36.58	36.95	36.95	227,100
Feb 13, 2025	37.12	37.84	37.12	37.72	37.72	225,600
Feb 12, 2025	37.17	37.58	36.98	37.06	37.06	308,000
Feb 11, 2025	38.20	38.38	37.12	37.73	37.73	221,900
Feb 10, 2025	37.61	38.99	37.53	38.76	38.76	260,100
Feb 7, 2025	38.78	38.88	37.33	37.36	37.36	307,800
Feb 6, 2025	38.53	39.05	38.15	38.77	38.77	279,000
Feb 5, 2025	37.62	38.87	37.31	38.85	38.85	307,200
Feb 4, 2025	35.82	37.28	35.70	37.17	37.17	301,200
Feb 3, 2025	35.49	37.04	35.13	35.87	35.87	405,000
Jan 31, 2025	36.26	37.95	36.13	36.87	36.87	694,400
Jan 30, 2025	36.03	36.37	35.52	36.16	36.16	453,400
Jan 29, 2025	34.76	35.21	34.05	35.16	35.16	372,800
Jan 28, 2025	33.60	34.69	33.45	34.26	34.26	393,300
Jan 27, 2025	35.64	35.73	32.57	33.58	33.58	581,300
Jan 24, 2025	37.20	37.41	36.72	36.96	36.96	247,500
Jan 23, 2025	37.53	37.53	36.79	37.25	37.25	277,900
Jan 22, 2025	39.05	39.77	38.31	38.44	38.44	244,300
Jan 21, 2025	39.04	39.20	38.35	38.67	38.67	250,800
Jan 17, 2025	38.95	38.95	38.16	38.64	38.64	229,200
Jan 16, 2025	37.34	38.96	37.34	38.02	38.02	290,800
Jan 15, 2025	37.64	37.75	36.51	36.63	36.63	363,200
Jan 14, 2025	37.05	37.61	36.21	36.60	36.60	260,200
Jan 13, 2025	36.18	36.88	35.44	36.73	36.73	332,400
Jan 10, 2025	37.93	38.39	36.40	37.15	37.15	368,300
Jan 8, 2025	38.72	38.82	37.50	38.78	38.78	304,400
Jan 7, 2025	39.55	40.09	38.79	39.13	39.13	307,900
Jan 6, 2025	38.42	39.93	38.39	39.01	39.01	308,800
Jan 3, 2025	36.85	37.71	36.18	37.57	37.57	234,200
Jan 2, 2025	36.28	37.31	36.28	36.64	36.64	256,500
Dec 31, 2024	35.74	36.21	35.31	35.95	35.95	259,800
Dec 30, 2024	35.94	35.97	35.03	35.60	35.60	184,100
Dec 27, 2024	36.78	36.90	35.77	36.53	36.53	138,900
Dec 26, 2024	36.12	37.46	36.04	37.08	37.08	179,300
Dec 24, 2024	36.43	36.82	36.14	36.49	36.49	104,800
Dec 23, 2024	35.21	36.40	35.17	36.37	36.37	259,300
Dec 20, 2024	34.55	35.70	34.40	35.00	35.00	858,900
Dec 19, 2024	36.30	36.46	34.47	34.96	34.96	401,600
Dec 18, 2024	37.81	39.46	35.99	36.43	36.43	530,500
Dec 17, 2024	37.31	37.74	36.70	37.08	37.08	254,300
Dec 16, 2024	37.32	38.52	37.00	37.57	37.57	264,400
Dec 13, 2024	37.63	38.49	37.11	37.31	37.31	203,600
Dec 12, 2024	37.01	37.52	36.67	37.28	37.28	228,000
Dec 11, 2024	37.84	38.51	37.13	37.62	37.62	300,300
Dec 10, 2024	38.00	38.00	36.75	37.04	37.04	243,500
Dec 9, 2024	38.35	39.51	37.79	37.79	37.79	261,600
Dec 6, 2024	37.75	38.32	37.48	38.08	38.08	274,400
Dec 5, 2024	39.67	39.75	36.69	37.56	37.56	477,400
Dec 4, 2024	40.13	40.49	39.76	40.03	40.03	251,800
Dec 3, 2024	40.18	40.37	39.12	39.33	39.33	430,200
Dec 2, 2024	38.33	40.64	38.16	40.59	40.59	448,800
Nov 29, 2024	38.01	38.74	37.86	38.43	38.43	221,700
Nov 27, 2024	37.43	37.91	36.43	37.41	37.41	365,300
Nov 26, 2024	38.51	38.64	36.97	37.49	37.49	348,300
Nov 25, 2024	37.99	39.02	37.73	38.45	38.45	450,200
Nov 22, 2024	37.55	37.87	37.12	37.30	37.30	335,400
Nov 21, 2024	36.01	37.37	35.87	37.20	37.20	256,300
Nov 20, 2024	36.06	36.49	34.91	35.91	35.91	327,300
Nov 19, 2024	34.80	35.53	34.67	35.45	35.45	231,900
Nov 18, 2024	35.18	35.69	34.73	35.21	35.21	402,800
Nov 15, 2024	34.83	34.83	33.42	33.97	33.97	398,800
Nov 14, 2024	35.34	35.83	34.81	35.10	35.10	401,800
Nov 13, 2024	35.55	35.55	34.37	34.81	34.81	450,300
Nov 12, 2024	36.21	36.63	35.44	35.74	35.74	328,900
Nov 11, 2024	38.16	38.21	35.91	36.60	36.60	451,800
Nov 8, 2024	38.18	38.60	37.29	38.12	38.12	468,700
Nov 7, 2024	38.09	38.90	37.49	38.84	38.84	469,500
Nov 6, 2024	37.08	38.00	36.76	37.55	37.55	559,200
Nov 5, 2024	34.94	36.32	34.92	36.04	36.04	469,100
Nov 4, 2024	34.01	34.86	33.69	34.28	34.28	396,000
Nov 1, 2024	33.54	34.44	33.50	34.33	34.33	403,800
Oct 31, 2024	35.47	35.53	32.93	33.45	33.45	483,600
Oct 30, 2024	34.38	36.40	34.07	35.88	35.88	1,196,800
Oct 29, 2024	35.09	37.00	32.08	35.12	35.12	1,514,100
Oct 28, 2024	36.00	36.00	34.76	35.05	35.05	664,900
Oct 25, 2024	35.47	36.34	35.46	35.59	35.59	414,700
Oct 24, 2024	35.52	35.68	34.56	35.07	35.07	576,800
Oct 23, 2024	34.99	35.42	34.41	34.92	34.92	297,000
Oct 22, 2024	35.80	35.90	34.66	35.18	35.18	400,500
Oct 21, 2024	36.80	36.89	35.97	36.22	36.22	275,800
Oct 18, 2024	38.14	38.33	36.95	37.02	37.02	378,400
Oct 17, 2024	38.20	38.44	37.21	37.46	37.46	389,900
Oct 16, 2024	38.06	38.22	36.88	37.13	37.13	541,400
Oct 15, 2024	40.93	41.84	37.26	37.40	37.40	601,600
Oct 14, 2024	40.64	41.61	40.57	40.93	40.93	550,600
Oct 11, 2024	38.10	39.83	38.10	39.68	39.68	328,000
Oct 10, 2024	38.20	38.71	37.60	38.39	38.39	310,600
Oct 9, 2024	38.16	39.55	38.16	38.98	38.98	337,300
Oct 8, 2024	38.58	39.11	38.01	38.38	38.38	243,600
Oct 7, 2024	39.21	39.68	38.28	38.82	38.82	211,800
Oct 4, 2024	39.59	40.73	39.04	39.62	39.62	278,800
Oct 3, 2024	39.34	40.09	37.85	38.45	38.45	367,600
Oct 2, 2024	37.86	40.67	37.86	39.90	39.90	399,100
Oct 1, 2024	39.88	39.88	37.56	37.85	37.85	370,100
Sep 30, 2024	40.00	40.98	39.17	39.93	39.93	338,000
Sep 27, 2024	41.21	41.38	40.06	40.16	40.16	516,700
Sep 26, 2024	41.63	41.90	39.64	40.88	40.88	1,154,800
Sep 25, 2024	35.15	38.23	34.96	38.18	38.18	1,013,000
Sep 24, 2024	34.92	35.28	34.19	34.25	34.25	331,100
Sep 23, 2024	34.76	35.00	34.11	34.43	34.43	254,800
Sep 20, 2024	34.40	34.62	33.88	34.50	34.50	865,900
Sep 19, 2024	34.71	34.90	33.83	34.87	34.87	655,700
Sep 18, 2024	34.60	34.98	33.17	33.22	33.22	438,900
Sep 17, 2024	34.28	34.66	33.68	34.25	34.25	246,000
Sep 16, 2024	34.12	34.38	33.33	33.76	33.76	272,700
Sep 13, 2024	34.04	34.75	33.82	34.69	34.69	304,500
Sep 12, 2024	33.98	34.30	33.29	33.61	33.61	458,400
Sep 11, 2024	33.63	34.56	32.86	34.17	34.17	751,400
Sep 10, 2024	32.67	33.79	32.33	33.42	33.42	412,500
Sep 9, 2024	33.25	33.32	32.48	32.70	32.70	366,800
Sep 6, 2024	33.89	34.05	32.75	32.94	32.94	417,700
Sep 5, 2024	33.85	34.79	33.40	34.13	34.13	384,600
Sep 4, 2024	34.09	35.15	33.80	34.36	34.36	425,300
Sep 3, 2024	36.65	36.66	34.19	34.61	34.61	648,600
Aug 30, 2024	38.20	38.20	37.04	37.70	37.70	326,500
Aug 29, 2024	37.47	38.25	37.04	37.35	37.35	301,800
Aug 28, 2024	37.29	37.83	36.92	37.20	37.20	379,900
Aug 27, 2024	37.16	37.64	36.51	37.23	37.23	248,500
Aug 26, 2024	38.64	38.64	37.08	37.30	37.30	281,800
Aug 23, 2024	38.06	39.04	37.95	38.59	38.59	240,400
Aug 22, 2024	39.40	39.50	37.36	37.61	37.61	180,800
Aug 21, 2024	38.83	39.39	38.47	39.28	39.28	193,100
Aug 20, 2024	39.51	39.52	38.18	38.48	38.48	137,400
Aug 19, 2024	39.04	39.80	38.19	39.76	39.76	353,500
Aug 16, 2024	38.64	39.56	38.28	38.98	38.98	324,300
Aug 15, 2024	38.47	39.69	37.97	39.40	39.40	466,100
Aug 14, 2024	37.56	38.07	36.17	37.10	37.10	492,100
Aug 13, 2024	36.40	37.51	36.00	37.06	37.06	394,600
Aug 12, 2024	36.16	37.03	35.68	35.92	35.92	325,500
Aug 9, 2024	36.03	36.76	35.67	36.16	36.16	477,700
Aug 8, 2024	35.72	40.00	34.77	36.31	36.31	638,600
Aug 7, 2024	36.39	37.13	34.42	34.61	34.61	413,800
Aug 6, 2024	36.17	36.57	35.01	35.57	35.57	673,600
Aug 5, 2024	34.53	36.27	34.01	35.61	35.61	1,129,200
Aug 2, 2024	38.38	38.92	36.12	36.30	36.30	680,600
Aug 1, 2024	42.52	42.97	39.14	39.89	39.89	909,900
Jul 31, 2024	43.83	44.00	42.72	43.26	43.26	879,400
Jul 30, 2024	44.54	44.69	41.66	42.07	42.07	587,800
Jul 29, 2024	46.78	47.53	44.09	44.55	44.55	444,700
Jul 26, 2024	54.00	54.00	45.52	45.81	45.81	862,700
Jul 25, 2024	45.39	46.56	44.15	45.13	45.13	647,700
Jul 24, 2024	48.92	48.92	45.82	45.97	45.97	384,800
Jul 23, 2024	48.62	49.81	48.32	49.32	49.32	446,800
Jul 22, 2024	48.15	49.41	47.49	49.08	49.08	379,800
Jul 19, 2024	48.55	48.90	46.75	46.90	46.90	290,700
Jul 18, 2024	51.34	51.59	47.61	48.34	48.34	519,400
Jul 17, 2024	54.40	54.40	50.64	50.76	50.76	565,200
Jul 16, 2024	55.20	56.47	54.74	56.18	56.18	321,200
Jul 15, 2024	54.56	55.49	54.14	54.69	54.69	347,000
Jul 12, 2024	54.59	56.03	53.81	53.95	53.95	392,100
Jul 11, 2024	55.87	55.87	53.84	54.16	54.16	320,100
Jul 10, 2024	55.01	55.85	54.58	55.10	55.10	360,700
Jul 9, 2024	54.21	55.15	54.04	54.50	54.50	453,400
Jul 8, 2024	52.32	54.24	51.99	54.08	54.08	450,200
Jul 5, 2024	52.27	52.27	51.06	51.82	51.82	203,100
Jul 3, 2024	51.11	51.96	50.52	51.63	51.63	151,600
Jul 2, 2024	49.72	51.26	49.72	50.77	50.77	296,600
Jul 1, 2024	49.01	50.35	48.12	50.19	50.19	355,400
Jun 28, 2024	48.00	49.67	47.54	49.00	49.00	2,149,100
Jun 27, 2024	47.43	47.76	46.60	47.39	47.39	156,300
Jun 26, 2024	47.05	47.63	46.45	47.07	47.07	168,300
Jun 25, 2024	46.41	47.04	46.12	47.01	47.01	115,400
Jun 24, 2024	47.21	47.63	46.19	46.26	46.26	156,800
Jun 21, 2024	47.54	47.80	45.51	47.46	47.46	702,900
Jun 20, 2024	48.98	48.98	47.51	47.91	47.91	179,100
Jun 18, 2024	49.13	50.24	48.90	49.25	49.25	296,100
Jun 17, 2024	48.21	49.24	47.45	49.13	49.13	171,800
Jun 14, 2024	48.26	48.40	47.38	48.06	48.06	148,200
Jun 13, 2024	49.22	49.66	48.21	49.16	49.16	235,800
Jun 12, 2024	48.81	50.51	48.60	49.19	49.19	324,000
Jun 11, 2024	46.97	47.56	46.59	47.38	47.38	154,500
Jun 10, 2024	45.47	48.23	45.20	47.35	47.35	215,900
Jun 7, 2024	46.27	46.58	45.55	46.12	46.12	172,200
Jun 6, 2024	47.25	47.41	46.11	46.70	46.70	125,800
Jun 5, 2024	45.60	47.42	45.47	47.36	47.36	213,200
Jun 4, 2024	45.89	45.89	44.00	44.91	44.91	315,900
Jun 3, 2024	47.14	47.14	45.37	46.20	46.20	197,400
May 31, 2024	47.01	47.66	45.19	46.38	46.38	346,900
May 30, 2024	45.30	47.15	45.30	47.02	47.02	309,900
May 29, 2024	43.69	45.76	43.26	45.46	45.46	341,700
May 28, 2024	45.55	45.70	43.83	44.40	44.40	217,900
May 24, 2024	44.84	45.36	44.26	45.10	45.10	146,800

ICHR Ichor Holdings, Ltd.

16.41

-1.91%

COHU Cohu, Inc.

16.96

-1.85%

VECO Veeco Instruments Inc.

19.20

-1.18%

PLAB Photronics, Inc.

19.47

-1.91%

ACLS Axcelis Technologies, Inc.

58.32

-1.24%

ONTO Onto Innovation Inc.

92.02

-2.96%

ACMR ACM Research, Inc.

22.41

-0.58%

NVMI Nova Ltd.

183.00

-0.93%

AMKR Amkor Technology, Inc.

18.27

-2.35%

ENTG Entegris, Inc.

72.34

-1.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ultra Clean Holdings, Inc. (UCTT)

Related Tickers