NASDAQ:UCTT | Historical Stock Price | Ultra Clean Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-03-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.61$7.19$19.78$54.42$149.722004-03-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.47$23.47320,500——
2019-12-30$23.56$23.56340,700——
2019-12-27$23.40$23.40261,700——
2019-12-26$23.92$23.92324,500——
2019-12-24$23.94$23.94200,900——
2019-12-23$23.90$23.90423,500——
2019-12-20$23.62$23.622,199,300——
2019-12-19$23.34$23.34454,600——
2019-12-18$22.95$22.95249,500——
2019-12-17$23.04$23.04342,200——
2019-12-16$23.00$23.00559,500——
2019-12-13$22.80$22.80455,700——
2019-12-12$23.69$23.69593,900——
2019-12-11$22.59$22.59441,200——
2019-12-10$22.53$22.53657,000——
2019-12-09$21.78$21.78262,400——
2019-12-06$22.05$22.05632,900——
2019-12-05$22.15$22.15401,800——
2019-12-04$22.06$22.06429,700——
2019-12-03$21.63$21.63937,400——
2019-12-02$21.35$21.35513,200——
2019-11-29$22.24$22.24198,700——
2019-11-27$22.45$22.45437,600——
2019-11-26$21.37$21.37363,500——
2019-11-25$21.43$21.43626,900——
2019-11-22$20.78$20.78295,400——
2019-11-21$20.97$20.97510,400——
2019-11-20$21.70$21.70466,700——
2019-11-19$22.28$22.28365,500——
2019-11-18$22.35$22.35456,500——
2019-11-15$22.64$22.64459,400——
2019-11-14$22.63$22.63271,300——
2019-11-13$22.65$22.65284,000——
2019-11-12$22.54$22.54423,400——
2019-11-11$22.80$22.80387,200——
2019-11-08$22.98$22.98411,000——
2019-11-07$23.31$23.31842,600——
2019-11-06$22.87$22.87486,200——
2019-11-05$22.97$22.97449,400——
2019-11-04$22.66$22.66908,000——
2019-11-01$22.13$22.131,509,500——
2019-10-31$21.37$21.372,289,000——
2019-10-30$18.10$18.10592,000——
2019-10-29$18.01$18.01616,500——
2019-10-28$18.41$18.41598,100——
2019-10-25$18.08$18.08589,800——
2019-10-24$17.44$17.44883,400——
2019-10-23$15.35$15.35338,400——
2019-10-22$15.70$15.70191,000——
2019-10-21$16.06$16.06204,900——
2019-10-18$15.69$15.69184,900——
2019-10-17$15.99$15.99359,000——
2019-10-16$15.67$15.67624,500——
2019-10-15$15.68$15.68699,800——
2019-10-14$14.35$14.35445,100——
2019-10-11$15.37$15.37237,700——
2019-10-10$15.03$15.03238,100——
2019-10-09$14.64$14.64157,900——
2019-10-08$14.18$14.18171,300——
2019-10-07$14.47$14.47366,300——
2019-10-04$14.74$14.74191,200——
2019-10-03$14.47$14.47255,800——
2019-10-02$14.40$14.40269,200——
2019-10-01$14.21$14.21282,500——
2019-09-30$14.64$14.64590,200——
2019-09-27$14.49$14.49468,700——
2019-09-26$15.22$15.22465,400——
2019-09-25$15.25$15.25676,900——
2019-09-24$16.05$16.05462,100——
2019-09-23$16.22$16.22255,900——
2019-09-20$16.08$16.08505,500——
2019-09-19$16.02$16.02267,500——
2019-09-18$16.22$16.22308,300——
2019-09-17$16.29$16.29347,600——
2019-09-16$16.42$16.42497,100——
2019-09-13$15.99$15.99652,500——
2019-09-12$15.41$15.41550,000——
2019-09-11$15.13$15.13500,800——
2019-09-10$14.28$14.28421,600——
2019-09-09$13.73$13.73451,800——
2019-09-06$13.24$13.24408,800——
2019-09-05$13.04$13.04472,000——
2019-09-04$12.55$12.55726,500——
2019-09-03$11.90$11.90405,800——
2019-08-30$11.94$11.94140,700——
2019-08-29$11.89$11.89193,100——
2019-08-28$11.50$11.50239,100——
2019-08-27$11.40$11.40284,800——
2019-08-26$11.72$11.72157,700——
2019-08-23$11.72$11.72335,700——
2019-08-22$12.07$12.07267,600——
2019-08-21$12.18$12.18217,200——
2019-08-20$12.19$12.19180,500——
2019-08-19$12.59$12.59209,300——
2019-08-16$12.52$12.52284,000——
2019-08-15$12.20$12.20244,300——
2019-08-14$12.27$12.27272,300——
2019-08-13$12.95$12.95189,500——
2019-08-12$12.79$12.79185,100——
2019-08-09$12.88$12.88376,400——
2019-08-08$13.56$13.56306,400——
2019-08-07$13.26$13.26237,500——
2019-08-06$13.16$13.16451,100——
2019-08-05$13.39$13.39552,300——
2019-08-02$14.23$14.23327,300——
2019-08-01$14.23$14.23814,700——
2019-07-31$14.59$14.59484,600——
2019-07-30$14.97$14.97387,000——
2019-07-29$15.03$15.03313,800——
2019-07-26$15.17$15.17392,300——
2019-07-25$15.09$15.09609,800——
2019-07-24$15.90$15.90968,100——
2019-07-23$14.50$14.50398,400——
2019-07-22$14.20$14.20817,800——
2019-07-19$13.88$13.88267,800——
2019-07-18$14.04$14.04326,600——
2019-07-17$13.68$13.68384,700——
2019-07-16$13.57$13.57317,500——
2019-07-15$13.97$13.97172,300——
2019-07-12$14.05$14.05311,500——
2019-07-11$13.52$13.52204,800——
2019-07-10$13.78$13.78299,000——
2019-07-09$13.55$13.55245,700——
2019-07-08$13.78$13.78227,800——
2019-07-05$13.90$13.90367,500——
2019-07-03$14.10$14.10143,200——
2019-07-02$14.04$14.04294,500——
2019-07-01$14.19$14.19510,600——
2019-06-28$13.92$13.92563,100——
2019-06-27$13.60$13.60590,700——
2019-06-26$13.06$13.06309,200——
2019-06-25$12.60$12.60280,900——
2019-06-24$12.51$12.51323,600——
2019-06-21$12.79$12.79438,300——
2019-06-20$13.53$13.53250,500——
2019-06-19$13.70$13.70155,400——
2019-06-18$13.56$13.56235,200——
2019-06-17$12.88$12.88273,500——
2019-06-14$12.86$12.86247,700——
2019-06-13$13.27$13.27333,400——
2019-06-12$12.56$12.56570,900——
2019-06-11$13.67$13.67388,100——
2019-06-10$14.27$14.27496,700——
2019-06-07$13.40$13.40260,500——
2019-06-06$13.34$13.34211,500——
2019-06-05$13.23$13.23340,200——
2019-06-04$13.25$13.25283,100——
2019-06-03$12.72$12.72411,100——
2019-05-31$12.75$12.75267,100——
2019-05-30$12.79$12.79236,700——
2019-05-29$12.56$12.56169,200——
2019-05-28$12.57$12.57180,600——
2019-05-24$12.60$12.60216,200——
2019-05-23$12.71$12.71394,200——
2019-05-22$13.04$13.04184,900——
2019-05-21$13.23$13.23270,000——
2019-05-20$12.78$12.78442,500——
2019-05-17$13.36$13.36466,500——
2019-05-16$13.66$13.66336,600——
2019-05-15$13.90$13.90366,300——
2019-05-14$13.67$13.67377,300——
2019-05-13$12.92$12.92480,800——
2019-05-10$13.88$13.88495,700——
2019-05-09$13.57$13.57361,900——
2019-05-08$13.93$13.93510,500——
2019-05-07$14.16$14.16683,200——
2019-05-06$14.45$14.45727,600——
2019-05-03$14.49$14.492,073,000——
2019-05-02$12.57$12.57547,200——
2019-05-01$12.24$12.241,199,300——
2019-04-30$11.97$11.97245,900——
2019-04-29$12.04$12.04272,700——
2019-04-26$12.13$12.13253,900——
2019-04-25$11.86$11.86384,700——
2019-04-24$12.32$12.32356,800——
2019-04-23$12.13$12.13303,300——
2019-04-22$12.27$12.27183,500——
2019-04-18$12.36$12.36295,100——
2019-04-17$12.48$12.48401,000——
2019-04-16$12.14$12.14456,000——
2019-04-15$11.46$11.46204,100——
2019-04-12$11.57$11.57205,300——
2019-04-11$11.26$11.26229,800——
2019-04-10$11.38$11.38368,300——
2019-04-09$11.18$11.18261,100——
2019-04-08$11.53$11.53232,500——
2019-04-05$11.68$11.68210,900——
2019-04-04$11.52$11.52222,400——
2019-04-03$11.41$11.41444,100——
2019-04-02$10.72$10.72786,300——
2019-04-01$10.77$10.77351,900——
2019-03-29$10.35$10.35639,100——
2019-03-28$10.21$10.21531,200——
2019-03-27$10.40$10.40404,400——
2019-03-26$10.49$10.49390,600——
2019-03-25$10.57$10.57780,500——
2019-03-22$10.62$10.62801,600——
2019-03-21$11.12$11.12583,900——
2019-03-20$10.44$10.44286,800——
2019-03-19$10.64$10.64342,300——
2019-03-18$10.47$10.47330,300——
2019-03-15$10.50$10.501,087,200——
2019-03-14$10.04$10.04509,200——
2019-03-13$10.12$10.12502,700——
2019-03-12$10.10$10.10881,200——
2019-03-11$10.11$10.111,180,000——
2019-03-08$9.64$9.64687,500——
2019-03-07$9.85$9.85461,400——
2019-03-06$10.42$10.42356,100——
2019-03-05$10.68$10.68235,000——
2019-03-04$10.85$10.85446,200——
2019-03-01$10.63$10.63475,600——
2019-02-28$10.65$10.65501,700——
2019-02-27$10.91$10.91637,400——
2019-02-26$11.51$11.51557,500——
2019-02-25$11.69$11.69909,900——
2019-02-22$11.47$11.472,767,300——
2019-02-21$12.61$12.61584,000——
2019-02-20$12.85$12.85745,200——
2019-02-19$12.35$12.35590,400——
2019-02-15$12.50$12.50585,100——
2019-02-14$12.56$12.56420,700——
2019-02-13$12.61$12.61479,900——
2019-02-12$12.61$12.61478,700——
2019-02-11$12.51$12.51280,400——
2019-02-08$12.46$12.46385,200——
2019-02-07$12.42$12.42476,500——
2019-02-06$12.79$12.79830,900——
2019-02-05$12.74$12.74593,100——
2019-02-04$12.45$12.45698,500——
2019-02-01$12.32$12.32779,300——
2019-01-31$11.86$11.86818,600——
2019-01-30$11.69$11.69900,300——
2019-01-29$11.01$11.01710,800——
2019-01-28$11.18$11.181,065,200——
2019-01-25$11.00$11.001,076,000——
2019-01-24$9.91$9.91812,900——
2019-01-23$9.17$9.17457,900——
2019-01-22$9.33$9.33406,200——
2019-01-18$9.73$9.73363,700——
2019-01-17$9.43$9.43318,700——
2019-01-16$9.20$9.20720,700——
2019-01-15$9.05$9.05301,200——
2019-01-14$9.04$9.04283,200——
2019-01-11$9.30$9.30332,000——
2019-01-10$9.43$9.43378,100——
2019-01-09$9.39$9.39819,200——
2019-01-08$9.20$9.20673,200——
2019-01-07$9.36$9.36711,400——
2019-01-04$9.00$9.001,047,600——
2019-01-03$8.36$8.36623,200——
2019-01-02$8.68$8.68508,100——