Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.70	48.59	44.50	46.23	46.23	1.23%	4,405
Feb 10, 2026	42.25	47.49	39.00	45.67	45.67	32.65%	24,109
Feb 9, 2026	33.50	34.91	32.03	34.43	34.43	8.34%	2,770
Feb 6, 2026	28.87	31.79	28.87	31.78	31.78	12.42%	1,553
Feb 5, 2026	27.49	28.66	27.26	28.27	28.27	3.71%	549
Feb 4, 2026	30.68	31.18	27.10	27.26	27.26	-8.77%	3,134
Feb 3, 2026	30.60	31.90	29.88	29.88	29.88	-4.48%	216
Feb 2, 2026	29.53	31.28	29.08	31.28	31.28	0.95%	746
Jan 30, 2026	32.85	33.29	30.30	30.99	30.99	-4.68%	3,075
Jan 29, 2026	30.70	32.72	30.60	32.51	32.51	3.47%	1,307
Jan 28, 2026	31.90	32.50	30.18	31.42	31.42	2.45%	5,397
Jan 27, 2026	29.70	31.20	28.77	30.67	30.67	-1.45%	2,708
Jan 26, 2026	32.00	32.00	31.00	31.12	31.12	-0.25%	302
Jan 23, 2026	32.94	32.94	30.96	31.20	31.20	-5.61%	305
Jan 22, 2026	34.90	34.90	32.00	33.06	33.06	2.15%	958
Jan 21, 2026	30.87	32.80	30.87	32.36	32.36	5.82%	4,040
Jan 20, 2026	28.53	31.50	28.53	30.58	30.58	5.67%	1,902
Jan 16, 2026	29.40	29.69	28.94	28.94	28.94	-2.10%	86
Jan 15, 2026	29.82	31.00	28.94	29.56	29.56	2.97%	3,683
Jan 14, 2026	26.45	29.85	26.45	28.71	28.71	10.97%	6,093
Jan 13, 2026	25.00	27.36	25.00	25.87	25.87	5.90%	2,785
Jan 12, 2026	23.21	24.44	22.51	24.43	24.43	6.26%	1,015
Jan 9, 2026	22.77	23.10	22.64	22.99	22.99	3.42%	374
Jan 8, 2026	23.58	23.58	21.67	22.23	22.23	-5.37%	965
Jan 7, 2026	22.53	23.55	22.00	23.49	23.49	5.81%	1,625
Jan 6, 2026	21.05	22.30	20.99	22.20	22.20	4.85%	875
Jan 5, 2026	21.20	21.89	20.71	21.17	21.17	4.93%	2,388
Jan 2, 2026	19.19	20.46	19.00	20.18	20.18	7.96%	1,421
Dec 31, 2025	19.00	19.00	18.63	18.69	18.69	-1.51%	60
Dec 30, 2025	19.02	19.37	18.98	18.98	18.98	1.10%	127
Dec 29, 2025	18.51	18.77	18.21	18.77	18.77	-1.11%	65
Dec 24, 2025	18.72	18.98	18.60	18.98	18.98	2.82%	101
Dec 23, 2025	18.65	18.66	18.01	18.46	18.46	2.06%	251
Dec 22, 2025	17.12	18.09	17.12	18.09	18.09	2.48%	65
Dec 19, 2025	17.59	17.65	17.55	17.65	17.65	2.20%	7
Dec 18, 2025	16.50	17.27	16.50	17.27	17.27	1.71%	253
Dec 17, 2025	17.65	17.70	16.98	16.98	16.98	-2.02%	112
Dec 16, 2025	17.41	17.41	17.33	17.33	17.33	-3.08%	122
Dec 15, 2025	18.00	18.00	17.64	17.88	17.88	-0.36%	803
Dec 12, 2025	19.05	19.05	17.79	17.94	17.94	-2.21%	1,317
Dec 11, 2025	18.39	18.48	18.01	18.35	18.35	0.89%	17
Dec 10, 2025	18.00	18.37	17.50	18.19	18.19	1.84%	612
Dec 9, 2025	17.35	17.87	17.35	17.86	17.86	0.65%	234
Dec 8, 2025	18.02	18.24	17.71	17.74	17.74	0.14%	2,453
Dec 5, 2025	17.52	17.72	17.52	17.72	17.72	1.80%	3
Dec 4, 2025	17.37	17.41	17.37	17.41	17.41	0.06%	49
Dec 3, 2025	16.68	17.40	16.52	17.40	17.40	4.49%	1,137
Dec 2, 2025	16.72	16.80	16.65	16.65	16.65	0.48%	1,136
Dec 1, 2025	16.50	16.78	16.30	16.57	16.57	-1.27%	960
Nov 28, 2025	17.00	17.00	16.57	16.78	16.78	0.92%	637