Nasdaq · UCTT · stock
Ultra Clean Holdings, Inc. (UCTT) stock price history
Every Nasdaq trading session of Ultra Clean Holdings, Inc. from Mar 25, 2004 to Sep 28, 2026: 5,663 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UCTT adjusted close, 2004 to 2026
- $142.59
- All time high, 2026
- $144.22
- 52 week high, $21.49 low
- 5,663
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
UCTT key facts
- Ultra Clean Holdings, Inc. (UCTT) closed at $78.07 on Sep 28, 2026 on Nasdaq.
- UCTT's all time high close is $142.59, set on Jun 30, 2026; its all time low close is $0.9400 on Mar 5, 2009.
- UCTT's 52 week range is $21.49 to $144.22.
- UCTT returned +192.6% over the year to Sep 28, 2026 and +73.5% over five years.
- Over ten years UCTT returned +1,009%, +27.2% a year compounded.
- UCTT's deepest drawdown was -95.2% from Apr 23, 2007 to Mar 5, 2009.
- DataCedar holds 5,663 daily sessions of UCTT history from Mar 25, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UCTT price chart, 2004 to 2026
UCTT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.4% |
| 3 months | -34.3% |
| 6 months | +32.6% |
| Year to date | +202.9% |
| 1 year | +192.6% |
| 3 years | +167.3% |
| 5 years | +73.5% |
| 10 years | +1,009% |
| Since Mar 25, 2004 | +940.9% |
| Compound annual growth, 22.5 years | +11.0% |
UCTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $142.59 on Jun 30, 2026
- All time low close
- $0.9400 on Mar 5, 2009
- 52 week high
- $144.22 on Jun 30, 2026
- 52 week low
- $21.49 on Nov 21, 2025
- Deepest drawdown
- -95.2% from Apr 23, 2007 to Mar 5, 2009, recovered Apr 27, 2017
- Best single session
- +38.4% on Feb 2, 2009
- Worst single session
- -28.2% on Feb 25, 2025
- Volatility, 1 year annualised
- 87.3%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2004
- 10.4×
- Best calendar year
- 2009, +248%
- Worst calendar year
- 2008, -84%
UCTT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 25, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.14 | $144.22 | $26.14 | $78.07 | +208.2% | 233.5M | 185 |
| 2025 | $36.28 | $40.10 | $16.66 | $25.33 | -29.5% | 125.4M | 250 |
| 2024 | $33.57 | $56.47 | $31.01 | $35.95 | +5.3% | 92.6M | 252 |
| 2023 | $33.77 | $40.80 | $22.15 | $34.14 | +3.0% | 67.9M | 250 |
| 2022 | $57.90 | $60.49 | $23.32 | $33.15 | -42.2% | 93.3M | 251 |
| 2021 | $31.87 | $65.33 | $31.59 | $57.36 | +84.1% | 129.6M | 252 |
| 2020 | $23.88 | $37.02 | $11.79 | $31.15 | +32.7% | 133.9M | 253 |
| 2019 | $8.32 | $24.24 | $8.10 | $23.47 | +177.1% | 119.5M | 252 |
| 2018 | $23.21 | $27.20 | $6.94 | $8.47 | -63.3% | 250.9M | 251 |
| 2017 | $9.70 | $34.59 | $9.42 | $23.09 | +138.0% | 252.2M | 251 |
| 2016 | $5.06 | $10.65 | $4.50 | $9.70 | +89.5% | 44.6M | 252 |
| 2015 | $9.37 | $10.29 | $4.60 | $5.12 | -44.8% | 55.1M | 252 |
| 2014 | $10.00 | $15.00 | $7.32 | $9.28 | -7.5% | 78.9M | 252 |
| 2013 | $5.03 | $10.66 | $4.52 | $10.03 | +104.3% | 29.8M | 252 |
| 2012 | $6.31 | $9.35 | $4.33 | $4.91 | -19.6% | 30M | 250 |
| 2011 | $9.47 | $13.62 | $3.77 | $6.11 | -34.4% | 46.6M | 252 |
| 2010 | $7.00 | $11.47 | $5.99 | $9.31 | +33.2% | 44.1M | 252 |
| 2009 | $2.01 | $7.78 | $0.7800 | $6.99 | +247.8% | 28.2M | 252 |
| 2008 | $12.13 | $12.31 | $1.00 | $2.01 | -83.5% | 47.1M | 253 |
| 2007 | $13.11 | $19.99 | $11.93 | $12.20 | -1.2% | 119.2M | 251 |
| 2006 | $7.10 | $14.39 | $6.90 | $12.35 | +70.6% | 53.9M | 251 |
| 2005 | $6.33 | $8.24 | $5.38 | $7.24 | +19.5% | 5.4M | 252 |
| 2004 | $7.01 | $8.85 | $4.10 | $6.06 | n/a | 13.8M | 195 |
UCTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $78.07 | +15.1% |
| August 2026 | $67.83 | -18.6% |
| July 2026 | $83.31 | -41.6% |
| June 2026 | $142.59 | +66.6% |
| May 2026 | $85.57 | +9.5% |
| April 2026 | $78.15 | +25.7% |
| March 2026 | $62.18 | +2.5% |
| February 2026 | $60.68 | +38.9% |
| January 2026 | $43.68 | +72.4% |
| December 2025 | $25.33 | -0.1% |
| November 2025 | $25.36 | -7.5% |
| October 2025 | $27.41 | +0.6% |
About the UCTT data
Daily bars. 5,663 sessions from Mar 25, 2004 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UCTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- UCFI CN Healthy Food Tech Group Corp.
- UCFIW CN Healthy Food Tech Group Corp.
- UCL uCloudlink Group Inc.
- UCRD VictoryShares Corporate Bond ETF
- UCYB ProShares Ultra Nasdaq Cybersecurity
- UECG Leverage Shares 2x Long UEC Daily ETF
- UEIC Universal Electronics INC
- UEVM VictoryShares Emerging Markets Value Momentum ETF
Common questions
UCTT share price history
