Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	58.75	61.16	58.00	60.20	-	4.70%	330,844
Apr 10, 2026	56.40	58.24	54.59	57.50	57.50	4.15%	667,431
Apr 9, 2026	53.05	55.80	52.66	55.21	55.21	4.82%	624,289
Apr 8, 2026	53.24	55.50	51.37	52.67	52.67	7.82%	851,905
Apr 7, 2026	47.71	49.39	46.70	48.85	48.85	2.28%	549,963
Apr 6, 2026	48.48	48.90	46.67	47.76	47.76	-0.75%	314,040
Apr 2, 2026	44.46	49.76	44.43	48.12	48.12	0.65%	323,039
Apr 1, 2026	48.04	50.12	47.44	47.81	47.81	2.57%	649,689
Mar 31, 2026	43.74	46.68	43.14	46.61	46.61	10.66%	666,013
Mar 30, 2026	46.47	46.47	41.58	42.12	42.12	-6.88%	666,242
Mar 27, 2026	44.70	46.38	44.50	45.23	45.23	-0.48%	512,112
Mar 26, 2026	49.24	49.24	45.29	45.45	45.45	-11.16%	719,954
Mar 25, 2026	51.80	52.90	50.01	51.16	51.16	0.02%	531,629
Mar 24, 2026	48.11	52.51	48.10	51.15	51.15	4.88%	815,087
Mar 23, 2026	48.71	50.22	47.92	48.77	48.77	4.14%	582,928
Mar 20, 2026	51.01	51.50	46.73	46.83	46.83	-8.39%	1,187,827
Mar 19, 2026	44.51	51.98	43.36	51.12	51.12	9.21%	790,862
Mar 18, 2026	47.45	48.12	45.22	46.81	46.81	-1.70%	541,482
Mar 17, 2026	45.15	49.59	45.10	47.62	47.62	11.81%	939,398
Mar 16, 2026	42.93	44.10	42.01	42.59	42.59	2.80%	635,602
Mar 13, 2026	42.16	43.44	41.20	41.43	41.43	-0.50%	471,951
Mar 12, 2026	44.00	44.11	41.07	41.64	41.64	-7.12%	576,037
Mar 11, 2026	42.80	44.93	42.50	44.83	44.83	3.18%	527,978
Mar 10, 2026	41.40	45.32	41.40	43.45	43.45	4.12%	625,604
Mar 9, 2026	39.41	42.14	38.42	41.73	41.73	4.27%	672,852
Mar 6, 2026	41.90	44.00	38.88	40.02	40.02	-9.64%	1,120,612
Mar 5, 2026	45.56	46.83	42.31	44.29	44.29	-5.06%	649,141
Mar 4, 2026	46.94	47.80	44.58	46.65	46.65	2.55%	790,282
Mar 3, 2026	44.86	46.21	43.92	45.49	45.49	-6.36%	575,933
Mar 2, 2026	45.38	48.81	45.36	48.58	48.58	2.17%	692,211
Feb 27, 2026	45.46	47.89	44.09	47.55	47.55	1.39%	1,383,367
Feb 26, 2026	52.41	52.41	45.75	46.90	46.90	-10.51%	1,260,855
Feb 25, 2026	54.74	55.00	51.56	52.41	52.41	-2.18%	1,156,065
Feb 24, 2026	51.20	55.33	50.68	53.58	53.58	4.87%	1,103,807
Feb 23, 2026	49.88	51.16	49.00	51.09	51.09	1.47%	867,992
Feb 20, 2026	47.66	50.50	47.30	50.35	50.35	5.25%	1,039,254
Feb 19, 2026	47.02	47.92	44.91	47.84	47.84	-	617,927
Feb 18, 2026	46.62	48.59	44.72	47.84	47.84	1.64%	786,930
Feb 17, 2026	45.62	47.73	43.53	47.07	47.07	0.64%	1,157,385
Feb 13, 2026	43.86	46.95	43.80	46.77	46.77	6.46%	1,402,334
Feb 12, 2026	47.83	47.99	43.61	43.93	43.93	-7.69%	1,707,007
Feb 11, 2026	46.00	48.72	45.00	47.59	47.59	5.12%	1,979,544
Feb 10, 2026	42.22	47.46	40.39	45.27	45.27	32.72%	5,700,015
Feb 9, 2026	32.25	34.95	32.03	34.11	34.11	6.10%	1,605,303
Feb 6, 2026	29.49	32.24	29.20	32.15	32.15	12.73%	926,268
Feb 5, 2026	27.71	28.69	27.25	28.52	28.52	1.82%	1,084,367
Feb 4, 2026	30.33	31.54	27.03	28.01	28.01	-7.80%	1,007,808
Feb 3, 2026	31.87	32.15	29.48	30.38	30.38	-2.41%	599,141
Feb 2, 2026	29.93	31.53	29.27	31.13	31.13	2.60%	661,762
Jan 30, 2026	33.07	33.07	29.78	30.34	30.34	-9.41%	946,346