Skip to main content
Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
18.59
+0.55 (3.05%)
Jun 9, 2025, 4:00 PM - Market closed

Ichor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202518.4519.4418.4518.6218.623.22%415,979
Jun 6, 202517.9518.4617.6818.0418.042.68%352,293
Jun 5, 202517.7218.1617.4817.5717.57-0.40%302,250
Jun 4, 202517.5518.1717.3817.6417.641.38%425,196
Jun 3, 202516.2117.4315.9417.4017.408.28%1,283,262
Jun 2, 202515.7516.1215.3316.0716.071.84%729,784
May 30, 202516.0916.1115.4715.7815.78-3.25%605,420
May 29, 202516.8517.0616.1816.3116.31-441,945
May 28, 202516.7717.0616.2716.3116.31-3.72%567,569
May 27, 202516.9117.2516.4816.9416.943.23%373,658
May 23, 202516.1016.5615.9716.4116.41-1.91%336,280
May 22, 202516.7217.1116.4816.7316.730.66%287,854
May 21, 202517.5217.7616.5416.6216.62-6.63%459,602
May 20, 202517.6618.0017.5617.8017.80-0.39%371,461
May 19, 202517.7518.0817.5017.8717.87-2.35%388,997
May 16, 202518.8719.0018.1718.3018.30-3.58%455,367
May 15, 202518.9419.1518.6518.9818.98-1.76%261,541
May 14, 202519.3419.4918.9819.3219.320.21%280,941
May 13, 202518.4819.5018.3719.2819.284.73%579,080
May 12, 202518.4419.0018.0618.4118.418.36%564,004
May 9, 202517.7018.3916.7116.9916.991.61%485,782
May 8, 202517.0217.3416.6616.7216.720.72%492,689
May 7, 202516.1916.6215.4616.6016.603.75%694,344
May 6, 202516.6016.9715.3816.0016.00-23.22%1,444,045
May 5, 202520.7221.3820.6620.8420.84-0.71%346,972
May 2, 202520.3021.3120.3020.9920.995.96%252,237
May 1, 202520.1820.6719.7819.8119.810.15%219,694
Apr 30, 202519.3719.8619.1019.7819.78-0.75%316,601
Apr 29, 202520.6520.8019.7819.9319.93-5.50%334,317
Apr 28, 202521.0821.4320.5821.0921.09-1.13%311,354
Apr 25, 202521.3821.4420.1621.3321.332.16%395,307
Apr 24, 202520.0321.2219.7320.8820.887.19%544,368
Apr 23, 202518.7419.6718.4019.4819.4810.56%576,979
Apr 22, 202517.4717.8117.2217.6217.622.38%275,152
Apr 21, 202516.7117.2416.4117.2117.21-0.66%371,994
Apr 17, 202517.2217.7116.9917.3317.331.49%296,121
Apr 16, 202517.4117.6216.3417.0717.07-4.64%318,779
Apr 15, 202517.7018.0917.3917.9017.900.67%307,269
Apr 14, 202518.0218.4016.8517.7817.783.19%456,209
Apr 11, 202518.2518.4116.9217.2317.23-7.91%509,864
Apr 10, 202519.5520.8318.1218.7118.71-10.48%628,536
Apr 9, 202516.7320.9916.6820.9020.9025.37%625,370
Apr 8, 202518.5518.9016.3516.6716.67-4.91%423,999
Apr 7, 202517.0019.2616.4217.5317.53-0.90%653,893
Apr 4, 202517.2718.1115.8417.6917.69-0.90%765,755
Apr 3, 202521.1022.0317.6917.8517.85-21.05%502,112
Apr 2, 202521.9022.7321.9022.6122.611.39%203,026
Apr 1, 202522.4722.8421.7722.3022.30-1.37%183,710
Mar 31, 202522.5122.7721.8822.6122.61-2.50%298,433
Mar 28, 202524.8325.2123.0923.1923.19-7.92%417,930