Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
20.81
+1.17 (5.96%)
Jul 1, 2025, 1:36 PM - Market open
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 19.33 | 19.79 | 19.11 | 19.59 | - | -0.25% | 76,244 |
| Jun 30, 2025 | 19.70 | 20.21 | 19.41 | 19.64 | 19.64 | 0.67% | 469,897 |
| Jun 27, 2025 | 19.28 | 19.79 | 19.19 | 19.51 | 19.51 | 1.51% | 789,905 |
| Jun 26, 2025 | 18.96 | 19.62 | 18.68 | 19.22 | 19.22 | 2.13% | 314,121 |
| Jun 25, 2025 | 19.37 | 19.37 | 18.72 | 18.82 | 18.82 | -1.52% | 423,027 |
| Jun 24, 2025 | 17.58 | 19.12 | 17.58 | 19.11 | 19.11 | 11.04% | 499,237 |
| Jun 23, 2025 | 17.17 | 17.73 | 16.94 | 17.21 | 17.21 | - | 530,029 |
| Jun 20, 2025 | 17.76 | 17.86 | 16.95 | 17.21 | 17.21 | -1.43% | 544,124 |
| Jun 18, 2025 | 17.40 | 17.71 | 17.22 | 17.46 | 17.46 | 0.34% | 272,035 |
| Jun 17, 2025 | 17.72 | 18.05 | 17.37 | 17.40 | 17.40 | -2.68% | 301,307 |
| Jun 16, 2025 | 17.87 | 18.32 | 17.64 | 17.88 | 17.88 | 1.59% | 331,272 |
| Jun 13, 2025 | 18.18 | 18.52 | 17.58 | 17.60 | 17.60 | -6.38% | 256,230 |
| Jun 12, 2025 | 18.77 | 19.34 | 18.65 | 18.80 | 18.80 | -1.73% | 266,528 |
| Jun 11, 2025 | 19.40 | 19.74 | 18.89 | 19.13 | 19.13 | -0.57% | 462,900 |
| Jun 10, 2025 | 18.88 | 19.26 | 18.67 | 19.24 | 19.24 | 3.33% | 533,875 |
| Jun 9, 2025 | 18.45 | 19.44 | 18.45 | 18.62 | 18.62 | 3.22% | 416,675 |
| Jun 6, 2025 | 17.95 | 18.46 | 17.68 | 18.04 | 18.04 | 2.68% | 352,293 |
| Jun 5, 2025 | 17.72 | 18.16 | 17.48 | 17.57 | 17.57 | -0.40% | 302,250 |
| Jun 4, 2025 | 17.55 | 18.17 | 17.38 | 17.64 | 17.64 | 1.38% | 425,196 |
| Jun 3, 2025 | 16.21 | 17.43 | 15.94 | 17.40 | 17.40 | 8.28% | 1,283,262 |
| Jun 2, 2025 | 15.75 | 16.12 | 15.33 | 16.07 | 16.07 | 1.84% | 729,784 |
| May 30, 2025 | 16.09 | 16.11 | 15.47 | 15.78 | 15.78 | -3.25% | 605,420 |
| May 29, 2025 | 16.85 | 17.06 | 16.18 | 16.31 | 16.31 | - | 441,945 |
| May 28, 2025 | 16.77 | 17.06 | 16.27 | 16.31 | 16.31 | -3.72% | 567,569 |
| May 27, 2025 | 16.91 | 17.25 | 16.48 | 16.94 | 16.94 | 3.23% | 373,658 |
| May 23, 2025 | 16.10 | 16.56 | 15.97 | 16.41 | 16.41 | -1.91% | 336,280 |
| May 22, 2025 | 16.72 | 17.11 | 16.48 | 16.73 | 16.73 | 0.66% | 287,854 |
| May 21, 2025 | 17.52 | 17.76 | 16.54 | 16.62 | 16.62 | -6.63% | 459,602 |
| May 20, 2025 | 17.66 | 18.00 | 17.56 | 17.80 | 17.80 | -0.39% | 371,461 |
| May 19, 2025 | 17.75 | 18.08 | 17.50 | 17.87 | 17.87 | -2.35% | 388,997 |
| May 16, 2025 | 18.87 | 19.00 | 18.17 | 18.30 | 18.30 | -3.58% | 455,367 |
| May 15, 2025 | 18.94 | 19.15 | 18.65 | 18.98 | 18.98 | -1.76% | 261,541 |
| May 14, 2025 | 19.34 | 19.49 | 18.98 | 19.32 | 19.32 | 0.21% | 280,941 |
| May 13, 2025 | 18.48 | 19.50 | 18.37 | 19.28 | 19.28 | 4.73% | 579,080 |
| May 12, 2025 | 18.44 | 19.00 | 18.06 | 18.41 | 18.41 | 8.36% | 564,004 |
| May 9, 2025 | 17.70 | 18.39 | 16.71 | 16.99 | 16.99 | 1.61% | 485,782 |
| May 8, 2025 | 17.02 | 17.34 | 16.66 | 16.72 | 16.72 | 0.72% | 492,689 |
| May 7, 2025 | 16.19 | 16.62 | 15.46 | 16.60 | 16.60 | 3.75% | 694,344 |
| May 6, 2025 | 16.60 | 16.97 | 15.38 | 16.00 | 16.00 | -23.22% | 1,444,045 |
| May 5, 2025 | 20.72 | 21.38 | 20.66 | 20.84 | 20.84 | -0.71% | 346,972 |
| May 2, 2025 | 20.30 | 21.31 | 20.30 | 20.99 | 20.99 | 5.96% | 252,237 |
| May 1, 2025 | 20.18 | 20.67 | 19.78 | 19.81 | 19.81 | 0.15% | 219,694 |
| Apr 30, 2025 | 19.37 | 19.86 | 19.10 | 19.78 | 19.78 | -0.75% | 316,601 |
| Apr 29, 2025 | 20.65 | 20.80 | 19.78 | 19.93 | 19.93 | -5.50% | 334,317 |
| Apr 28, 2025 | 21.08 | 21.43 | 20.58 | 21.09 | 21.09 | -1.13% | 311,354 |
| Apr 25, 2025 | 21.38 | 21.44 | 20.16 | 21.33 | 21.33 | 2.16% | 395,307 |
| Apr 24, 2025 | 20.03 | 21.22 | 19.73 | 20.88 | 20.88 | 7.19% | 544,368 |
| Apr 23, 2025 | 18.74 | 19.67 | 18.40 | 19.48 | 19.48 | 10.56% | 576,979 |
| Apr 22, 2025 | 17.47 | 17.81 | 17.22 | 17.62 | 17.62 | 2.38% | 275,152 |
| Apr 21, 2025 | 16.71 | 17.24 | 16.41 | 17.21 | 17.21 | -0.66% | 371,994 |