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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.15$31.15329,800——
2020-12-30$31.51$31.51390,100——
2020-12-29$30.05$30.05329,600——
2020-12-28$31.22$31.22284,800——
2020-12-24$31.65$31.65119,800——
2020-12-23$31.18$31.18364,700——
2020-12-22$32.03$32.03345,000——
2020-12-21$32.68$32.68456,500——
2020-12-18$32.79$32.79684,300——
2020-12-17$33.01$33.01450,900——
2020-12-16$32.80$32.80615,500——
2020-12-15$33.80$33.80716,400——
2020-12-14$34.12$34.12422,800——
2020-12-11$34.17$34.17303,500——
2020-12-10$34.48$34.48493,400——
2020-12-09$34.39$34.39719,900——
2020-12-08$36.36$36.36565,900——
2020-12-07$35.94$35.94445,600——
2020-12-04$35.58$35.58916,800——
2020-12-03$34.19$34.19583,700——
2020-12-02$33.40$33.401,499,000——
2020-12-01$33.25$33.25881,700——
2020-11-30$31.64$31.641,059,000——
2020-11-27$30.85$30.85286,400——
2020-11-25$30.31$30.31300,300——
2020-11-24$30.40$30.40465,500——
2020-11-23$30.12$30.12546,800——
2020-11-20$28.71$28.71290,400——
2020-11-19$28.23$28.23248,100——
2020-11-18$27.74$27.74377,700——
2020-11-17$27.79$27.79316,200——
2020-11-16$27.38$27.38414,900——
2020-11-13$26.63$26.63256,700——
2020-11-12$26.00$26.00284,600——
2020-11-11$26.71$26.71293,500——
2020-11-10$25.70$25.70502,300——
2020-11-09$26.16$26.16446,900——
2020-11-06$25.43$25.43285,000——
2020-11-05$25.40$25.40373,300——
2020-11-04$24.15$24.15457,300——
2020-11-03$22.97$22.97317,600——
2020-11-02$21.93$21.93328,100——
2020-10-30$21.29$21.29468,300——
2020-10-29$21.98$21.98810,200——
2020-10-28$21.64$21.64520,800——
2020-10-27$22.30$22.30301,800——
2020-10-26$23.00$23.00384,200——
2020-10-23$23.58$23.58282,000——
2020-10-22$23.71$23.71258,400——
2020-10-21$23.47$23.47147,800——
2020-10-20$23.80$23.80246,500——
2020-10-19$24.08$24.08194,600——
2020-10-16$23.98$23.98314,000——
2020-10-15$24.37$24.37246,700——
2020-10-14$24.43$24.43255,600——
2020-10-13$24.86$24.86350,200——
2020-10-12$24.70$24.70298,500——
2020-10-09$24.34$24.34357,700——
2020-10-08$23.56$23.56449,000——
2020-10-07$22.95$22.95417,500——
2020-10-06$22.84$22.84414,000——
2020-10-05$22.77$22.77257,500——
2020-10-02$21.82$21.82323,100——
2020-10-01$22.43$22.43401,700——
2020-09-30$21.46$21.46545,100——
2020-09-29$22.15$22.15507,300——
2020-09-28$21.65$21.65423,700——
2020-09-25$20.85$20.85424,000——
2020-09-24$21.06$21.06446,400——
2020-09-23$20.85$20.85565,400——
2020-09-22$21.36$21.36409,100——
2020-09-21$21.56$21.56727,400——
2020-09-18$20.36$20.36795,600——
2020-09-17$20.47$20.47582,000——
2020-09-16$20.31$20.311,696,100——
2020-09-15$19.59$19.59878,700——
2020-09-14$19.93$19.93715,300——
2020-09-11$19.22$19.22685,300——
2020-09-10$19.58$19.58984,900——
2020-09-09$19.33$19.331,014,000——
2020-09-08$20.22$20.221,058,800——
2020-09-04$22.77$22.77596,400——
2020-09-03$23.68$23.68694,400——
2020-09-02$25.32$25.32351,100——
2020-09-01$24.80$24.80478,500——
2020-08-31$24.52$24.52607,100——
2020-08-28$25.88$25.881,421,300——
2020-08-27$24.01$24.01668,000——
2020-08-26$25.69$25.69304,600——
2020-08-25$25.85$25.85382,100——
2020-08-24$25.46$25.46352,800——
2020-08-21$25.50$25.50415,900——
2020-08-20$26.23$26.23443,500——
2020-08-19$27.04$27.04565,100——
2020-08-18$28.46$28.46444,600——
2020-08-17$29.85$29.85852,500——
2020-08-14$28.96$28.96561,300——
2020-08-13$27.96$27.96181,800——
2020-08-12$28.21$28.21361,200——
2020-08-11$27.24$27.24425,100——
2020-08-10$27.73$27.73481,400——
2020-08-07$28.26$28.26545,400——
2020-08-06$28.63$28.63457,100——
2020-08-05$29.13$29.13341,300——
2020-08-04$29.20$29.20505,100——
2020-08-03$30.18$30.18787,000——
2020-07-31$30.09$30.091,052,000——
2020-07-30$30.81$30.812,361,200——
2020-07-29$24.82$24.82676,900——
2020-07-28$23.90$23.90347,400——
2020-07-27$24.59$24.59498,500——
2020-07-24$23.07$23.07265,700——
2020-07-23$24.19$24.19260,700——
2020-07-22$24.11$24.11202,200——
2020-07-21$23.76$23.76263,200——
2020-07-20$24.03$24.03131,700——
2020-07-17$23.62$23.62230,100——
2020-07-16$23.58$23.58209,800——
2020-07-15$23.36$23.36392,000——
2020-07-14$23.61$23.61293,000——
2020-07-13$22.84$22.84486,000——
2020-07-10$23.58$23.58208,200——
2020-07-09$23.79$23.79376,500——
2020-07-08$23.14$23.14222,900——
2020-07-07$22.91$22.91273,400——
2020-07-06$23.67$23.67189,500——
2020-07-02$23.20$23.20221,900——
2020-07-01$22.67$22.67324,200——
2020-06-30$22.63$22.63480,700——
2020-06-29$21.94$21.94335,200——
2020-06-26$21.88$21.881,193,000——
2020-06-25$22.59$22.59323,700——
2020-06-24$22.01$22.01306,400——
2020-06-23$22.45$22.45485,800——
2020-06-22$22.16$22.16233,900——
2020-06-19$22.15$22.15476,500——
2020-06-18$22.34$22.34249,900——
2020-06-17$22.56$22.56423,900——
2020-06-16$22.55$22.55469,000——
2020-06-15$21.25$21.25386,000——
2020-06-12$20.74$20.74502,000——
2020-06-11$20.00$20.00870,600——
2020-06-10$22.77$22.77689,000——
2020-06-09$24.57$24.57677,200——
2020-06-08$23.81$23.81535,700——
2020-06-05$24.22$24.22671,600——
2020-06-04$23.12$23.12732,800——
2020-06-03$21.68$21.68962,000——
2020-06-02$20.14$20.14684,200——
2020-06-01$20.63$20.63342,600——
2020-05-29$20.73$20.73435,700——
2020-05-28$20.42$20.42391,900——
2020-05-27$21.05$21.05403,800——
2020-05-26$20.85$20.85518,400——
2020-05-22$20.09$20.09570,100——
2020-05-21$19.76$19.76441,100——
2020-05-20$19.76$19.76410,500——
2020-05-19$19.63$19.63644,200——
2020-05-18$19.25$19.25656,000——
2020-05-15$18.45$18.45691,400——
2020-05-14$18.59$18.59597,900——
2020-05-13$17.44$17.44613,400——
2020-05-12$18.19$18.19627,300——
2020-05-11$18.34$18.34439,700——
2020-05-08$18.59$18.59350,800——
2020-05-07$17.84$17.84474,900——
2020-05-06$16.91$16.91345,100——
2020-05-05$16.89$16.89811,100——
2020-05-04$17.18$17.18899,300——
2020-05-01$16.22$16.221,077,000——
2020-04-30$18.39$18.391,534,400——
2020-04-29$18.85$18.851,007,300——
2020-04-28$16.91$16.91530,900——
2020-04-27$16.17$16.17592,000——
2020-04-24$15.83$15.83500,900——
2020-04-23$15.27$15.27639,900——
2020-04-22$16.12$16.12533,400——
2020-04-21$15.05$15.05530,100——
2020-04-20$15.28$15.28888,100——
2020-04-17$16.80$16.80428,900——
2020-04-16$16.01$16.01467,100——
2020-04-15$16.42$16.42422,700——
2020-04-14$17.05$17.05525,300——
2020-04-13$15.90$15.90638,600——
2020-04-09$16.76$16.76508,000——
2020-04-08$16.92$16.92320,300——
2020-04-07$15.64$15.64665,800——
2020-04-06$14.92$14.92572,900——
2020-04-03$12.71$12.71486,600——
2020-04-02$12.94$12.94435,800——
2020-04-01$13.26$13.26593,400——
2020-03-31$13.80$13.801,071,400——
2020-03-30$14.66$14.66537,000——
2020-03-27$15.25$15.25566,300——
2020-03-26$16.95$16.95811,000——
2020-03-25$15.95$15.951,094,200——
2020-03-24$14.52$14.52881,800——
2020-03-23$13.37$13.37735,900——
2020-03-20$12.44$12.44745,300——
2020-03-19$13.72$13.721,034,500——
2020-03-18$14.02$14.02688,300——
2020-03-17$16.00$16.00636,100——
2020-03-16$14.41$14.41533,900——
2020-03-13$17.03$17.03633,800——
2020-03-12$15.84$15.84817,700——
2020-03-11$16.91$16.91376,500——
2020-03-10$18.26$18.26537,200——
2020-03-09$17.72$17.72395,800——
2020-03-06$20.28$20.28461,100——
2020-03-05$21.17$21.17390,000——
2020-03-04$22.09$22.09402,700——
2020-03-03$20.77$20.77470,900——
2020-03-02$21.42$21.42905,600——
2020-02-28$20.91$20.91645,300——
2020-02-27$19.95$19.95695,700——
2020-02-26$20.37$20.37598,400——
2020-02-25$20.27$20.27789,800——
2020-02-24$21.84$21.84643,900——
2020-02-21$23.75$23.75895,300——
2020-02-20$26.09$26.091,457,400——
2020-02-19$26.23$26.23691,600——
2020-02-18$25.21$25.21446,800——
2020-02-14$25.31$25.31329,500——
2020-02-13$26.20$26.20398,100——
2020-02-12$26.02$26.02310,600——
2020-02-11$25.13$25.13213,100——
2020-02-10$24.42$24.42230,000——
2020-02-07$23.62$23.62310,700——
2020-02-06$24.69$24.69425,300——
2020-02-05$25.13$25.13232,200——
2020-02-04$24.43$24.43352,700——
2020-02-03$23.22$23.22275,800——
2020-01-31$23.01$23.01341,600——
2020-01-30$24.00$24.00400,300——
2020-01-29$23.47$23.47424,100——
2020-01-28$24.26$24.26360,200——
2020-01-27$23.39$23.39328,200——
2020-01-24$24.40$24.40553,300——
2020-01-23$25.33$25.33325,900——
2020-01-22$24.98$24.98301,100——
2020-01-21$25.31$25.31401,100——
2020-01-17$25.00$25.00416,300——
2020-01-16$25.10$25.10627,500——
2020-01-15$24.31$24.31879,800——
2020-01-14$25.42$25.421,316,900——
2020-01-13$22.20$22.20300,500——
2020-01-10$21.69$21.69328,500——
2020-01-09$22.31$22.31336,400——
2020-01-08$22.32$22.32383,500——
2020-01-07$22.48$22.48403,100——
2020-01-06$21.82$21.82614,800——
2020-01-03$23.24$23.24669,100——
2020-01-02$23.11$23.11598,800——