Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
31.80
+3.97 (14.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.94 | 32.20 | 29.52 | 31.80 | 31.80 | 14.27% | 554,244 |
| Sep 25, 2024 | 27.53 | 28.26 | 27.17 | 27.83 | 27.83 | 0.91% | 355,608 |
| Sep 24, 2024 | 27.56 | 28.30 | 27.21 | 27.58 | 27.58 | 1.58% | 389,306 |
| Sep 23, 2024 | 27.68 | 27.73 | 27.00 | 27.15 | 27.15 | -1.24% | 506,511 |
| Sep 20, 2024 | 28.15 | 28.26 | 27.39 | 27.49 | 27.49 | -3.51% | 1,019,369 |
| Sep 19, 2024 | 28.38 | 28.65 | 27.71 | 28.49 | 28.49 | 4.28% | 521,796 |
| Sep 18, 2024 | 28.97 | 29.19 | 27.23 | 27.32 | 27.32 | -5.57% | 576,421 |
| Sep 17, 2024 | 28.82 | 29.47 | 28.55 | 28.93 | 28.93 | 2.12% | 113,391 |
| Sep 16, 2024 | 28.60 | 28.92 | 27.95 | 28.33 | 28.33 | -2.91% | 148,842 |
| Sep 13, 2024 | 28.48 | 29.27 | 28.48 | 29.18 | 29.18 | 3.84% | 108,960 |
| Sep 12, 2024 | 28.42 | 28.63 | 27.73 | 28.10 | 28.10 | -1.61% | 148,433 |
| Sep 11, 2024 | 27.78 | 28.61 | 27.17 | 28.56 | 28.56 | 2.81% | 146,479 |
| Sep 10, 2024 | 27.37 | 27.85 | 27.06 | 27.78 | 27.78 | 2.09% | 170,041 |
| Sep 9, 2024 | 27.48 | 27.64 | 27.03 | 27.21 | 27.21 | -0.26% | 219,306 |
| Sep 6, 2024 | 28.16 | 28.39 | 27.27 | 27.28 | 27.28 | -4.08% | 220,200 |
| Sep 5, 2024 | 28.44 | 29.10 | 28.31 | 28.44 | 28.44 | -0.87% | 274,947 |
| Sep 4, 2024 | 28.29 | 29.47 | 28.13 | 28.69 | 28.69 | -0.10% | 305,390 |
| Sep 3, 2024 | 30.39 | 30.39 | 28.52 | 28.72 | 28.72 | -7.35% | 264,962 |
| Aug 30, 2024 | 31.31 | 31.70 | 30.61 | 31.00 | 31.00 | 0.26% | 191,084 |
| Aug 29, 2024 | 30.53 | 31.49 | 30.53 | 30.92 | 30.92 | 1.64% | 181,626 |
| Aug 28, 2024 | 30.53 | 31.12 | 30.34 | 30.42 | 30.42 | -0.13% | 266,367 |
| Aug 27, 2024 | 30.67 | 30.73 | 30.13 | 30.46 | 30.46 | -0.91% | 133,352 |
| Aug 26, 2024 | 31.23 | 31.23 | 30.30 | 30.74 | 30.74 | -1.06% | 189,294 |
| Aug 23, 2024 | 30.91 | 31.79 | 30.79 | 31.07 | 31.07 | 1.67% | 164,255 |
| Aug 22, 2024 | 32.01 | 32.06 | 30.43 | 30.56 | 30.56 | -4.38% | 138,036 |
| Aug 21, 2024 | 31.09 | 32.06 | 30.88 | 31.96 | 31.96 | 3.93% | 284,727 |
| Aug 20, 2024 | 31.93 | 31.93 | 30.62 | 30.75 | 30.75 | -4.03% | 171,104 |
| Aug 19, 2024 | 31.61 | 32.04 | 30.80 | 32.04 | 32.04 | 1.26% | 161,025 |
| Aug 16, 2024 | 31.76 | 32.02 | 31.34 | 31.64 | 31.64 | -1.25% | 186,665 |
| Aug 15, 2024 | 31.12 | 32.06 | 30.75 | 32.04 | 32.04 | 6.45% | 251,157 |
| Aug 14, 2024 | 30.34 | 30.46 | 29.32 | 30.10 | 30.10 | 0.30% | 171,305 |
| Aug 13, 2024 | 28.81 | 30.23 | 28.77 | 30.01 | 30.01 | 5.37% | 254,039 |
| Aug 12, 2024 | 29.15 | 29.15 | 28.31 | 28.48 | 28.48 | -1.45% | 377,044 |
| Aug 9, 2024 | 29.13 | 29.87 | 28.62 | 28.90 | 28.90 | -1.23% | 388,644 |
| Aug 8, 2024 | 30.13 | 30.61 | 28.51 | 29.26 | 29.26 | 0.93% | 530,996 |
| Aug 7, 2024 | 30.08 | 30.28 | 28.28 | 28.99 | 28.99 | 3.31% | 489,333 |
| Aug 6, 2024 | 28.40 | 28.66 | 27.62 | 28.06 | 28.06 | -0.39% | 246,843 |
| Aug 5, 2024 | 26.76 | 28.96 | 26.75 | 28.17 | 28.17 | -3.10% | 391,441 |
| Aug 2, 2024 | 29.75 | 30.20 | 28.49 | 29.07 | 29.07 | -6.23% | 515,904 |
| Aug 1, 2024 | 33.53 | 33.92 | 30.39 | 31.00 | 31.00 | -8.82% | 483,106 |
| Jul 31, 2024 | 33.73 | 34.28 | 33.22 | 34.00 | 34.00 | 4.36% | 294,220 |
| Jul 30, 2024 | 33.75 | 33.98 | 32.34 | 32.58 | 32.58 | -3.21% | 278,046 |
| Jul 29, 2024 | 34.26 | 35.57 | 33.58 | 33.66 | 33.66 | -0.65% | 288,119 |
| Jul 26, 2024 | 34.80 | 35.30 | 33.61 | 33.88 | 33.88 | 0.53% | 335,433 |
| Jul 25, 2024 | 34.82 | 35.39 | 33.31 | 33.70 | 33.70 | -3.77% | 717,640 |
| Jul 24, 2024 | 36.04 | 36.42 | 34.86 | 35.02 | 35.02 | -4.29% | 774,949 |
| Jul 23, 2024 | 36.25 | 37.06 | 36.25 | 36.59 | 36.59 | -0.27% | 347,371 |
| Jul 22, 2024 | 36.19 | 37.23 | 35.86 | 36.69 | 36.69 | 3.09% | 515,965 |
| Jul 19, 2024 | 37.04 | 37.41 | 35.51 | 35.59 | 35.59 | -3.68% | 283,124 |
| Jul 18, 2024 | 38.41 | 38.73 | 36.44 | 36.95 | 36.95 | -3.45% | 301,472 |
| Jul 17, 2024 | 41.68 | 41.86 | 38.26 | 38.27 | 38.27 | -10.37% | 310,285 |
| Jul 16, 2024 | 41.34 | 42.70 | 41.05 | 42.70 | 42.70 | 4.32% | 275,626 |
| Jul 15, 2024 | 40.73 | 41.66 | 40.57 | 40.93 | 40.93 | 0.91% | 210,117 |
| Jul 12, 2024 | 40.32 | 41.53 | 40.32 | 40.56 | 40.56 | 1.48% | 241,284 |
| Jul 11, 2024 | 41.14 | 41.19 | 39.77 | 39.97 | 39.97 | -1.26% | 360,811 |
| Jul 10, 2024 | 42.61 | 42.69 | 40.44 | 40.48 | 40.48 | -4.01% | 236,555 |
| Jul 9, 2024 | 41.76 | 42.42 | 41.50 | 42.17 | 42.17 | 0.89% | 293,292 |
| Jul 8, 2024 | 40.78 | 42.47 | 40.63 | 41.80 | 41.80 | 3.54% | 409,994 |
| Jul 5, 2024 | 40.36 | 40.60 | 39.78 | 40.37 | 40.37 | 0.40% | 211,268 |
| Jul 3, 2024 | 39.77 | 40.41 | 39.61 | 40.21 | 40.21 | 1.41% | 81,255 |
| Jul 2, 2024 | 39.30 | 40.15 | 39.30 | 39.65 | 39.65 | 0.89% | 176,510 |
| Jul 1, 2024 | 38.55 | 39.43 | 37.81 | 39.30 | 39.30 | 1.95% | 227,658 |
| Jun 28, 2024 | 37.92 | 38.89 | 37.92 | 38.55 | 38.55 | 2.66% | 1,159,049 |
| Jun 27, 2024 | 37.88 | 38.57 | 37.44 | 37.55 | 37.55 | 0.27% | 290,892 |
| Jun 26, 2024 | 37.05 | 37.62 | 36.89 | 37.45 | 37.45 | 1.19% | 305,716 |
| Jun 25, 2024 | 36.61 | 37.12 | 36.00 | 37.01 | 37.01 | 2.10% | 497,527 |
| Jun 24, 2024 | 36.46 | 36.63 | 35.85 | 36.25 | 36.25 | -1.01% | 520,022 |
| Jun 21, 2024 | 36.94 | 37.15 | 35.62 | 36.62 | 36.62 | -1.00% | 1,075,339 |
| Jun 20, 2024 | 36.90 | 37.57 | 36.64 | 36.99 | 36.99 | -0.08% | 233,494 |
| Jun 18, 2024 | 36.91 | 37.86 | 36.85 | 37.02 | 37.02 | -0.16% | 413,669 |
| Jun 17, 2024 | 37.21 | 37.59 | 36.60 | 37.08 | 37.08 | -0.38% | 258,342 |
| Jun 14, 2024 | 37.62 | 37.84 | 37.16 | 37.22 | 37.22 | -2.74% | 159,111 |
| Jun 13, 2024 | 38.91 | 39.15 | 37.74 | 38.27 | 38.27 | -1.62% | 250,856 |
| Jun 12, 2024 | 38.96 | 39.66 | 38.60 | 38.90 | 38.90 | 2.45% | 341,180 |
| Jun 11, 2024 | 37.55 | 38.21 | 37.12 | 37.97 | 37.97 | 0.11% | 276,986 |
| Jun 10, 2024 | 36.64 | 38.33 | 36.64 | 37.93 | 37.93 | 2.18% | 192,860 |
| Jun 7, 2024 | 37.41 | 37.64 | 36.63 | 37.12 | 37.12 | -1.80% | 185,937 |
| Jun 6, 2024 | 37.93 | 38.27 | 37.34 | 37.80 | 37.80 | -0.58% | 245,643 |
| Jun 5, 2024 | 37.65 | 38.61 | 37.54 | 38.02 | 38.02 | 2.42% | 481,242 |
| Jun 4, 2024 | 37.19 | 37.20 | 36.28 | 37.12 | 37.12 | -0.64% | 537,449 |
| Jun 3, 2024 | 38.63 | 38.63 | 36.96 | 37.36 | 37.36 | -1.66% | 231,105 |
| May 31, 2024 | 38.48 | 39.15 | 36.90 | 37.99 | 37.99 | -1.38% | 250,133 |
| May 30, 2024 | 38.21 | 38.71 | 37.92 | 38.52 | 38.52 | 0.84% | 189,994 |
| May 29, 2024 | 37.53 | 38.66 | 37.53 | 38.20 | 38.20 | 0.45% | 238,868 |
| May 28, 2024 | 38.58 | 38.78 | 37.64 | 38.03 | 38.03 | -1.83% | 201,979 |
| May 24, 2024 | 38.66 | 38.99 | 38.27 | 38.74 | 38.74 | 0.86% | 228,446 |
| May 23, 2024 | 39.71 | 39.71 | 38.00 | 38.41 | 38.41 | -1.51% | 259,828 |
| May 22, 2024 | 39.76 | 39.89 | 38.91 | 39.00 | 39.00 | -1.34% | 248,367 |
| May 21, 2024 | 39.05 | 39.84 | 38.85 | 39.53 | 39.53 | 0.33% | 297,566 |
| May 20, 2024 | 38.77 | 40.57 | 38.74 | 39.40 | 39.40 | 1.76% | 351,864 |
| May 17, 2024 | 38.06 | 38.72 | 37.71 | 38.72 | 38.72 | 1.65% | 301,940 |
| May 16, 2024 | 38.42 | 39.18 | 37.95 | 38.09 | 38.09 | -0.39% | 172,936 |
| May 15, 2024 | 37.99 | 38.35 | 37.54 | 38.24 | 38.24 | 2.30% | 184,595 |
| May 14, 2024 | 37.86 | 37.86 | 36.79 | 37.38 | 37.38 | -0.53% | 291,981 |
| May 13, 2024 | 38.32 | 38.70 | 37.43 | 37.58 | 37.58 | -1.18% | 216,967 |
| May 10, 2024 | 38.26 | 38.76 | 37.67 | 38.03 | 38.03 | 0.13% | 218,929 |
| May 9, 2024 | 37.99 | 38.12 | 36.74 | 37.98 | 37.98 | 0.32% | 254,388 |
| May 8, 2024 | 36.34 | 38.17 | 34.57 | 37.86 | 37.86 | -2.82% | 760,200 |
| May 7, 2024 | 39.54 | 39.98 | 38.75 | 38.96 | 38.96 | -0.87% | 380,341 |
| May 6, 2024 | 38.57 | 39.49 | 38.57 | 39.30 | 39.30 | 2.88% | 278,804 |