Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.69	33.57	32.66	33.35	33.35	2.43%	234,555
Nov 21, 2024	31.44	32.76	31.25	32.56	32.56	4.69%	189,860
Nov 20, 2024	30.43	31.21	29.15	31.10	31.10	2.24%	610,193
Nov 19, 2024	30.09	30.52	29.95	30.42	30.42	0.56%	119,463
Nov 18, 2024	30.20	31.86	30.00	30.25	30.25	0.10%	165,036
Nov 15, 2024	31.34	31.34	30.18	30.22	30.22	-5.06%	194,037
Nov 14, 2024	32.50	32.74	31.33	31.83	31.83	-0.03%	173,784
Nov 13, 2024	32.65	32.69	31.71	31.84	31.84	-2.36%	162,165
Nov 12, 2024	33.04	33.54	32.11	32.61	32.61	-1.39%	194,589
Nov 11, 2024	33.77	33.77	32.23	33.07	33.07	-1.81%	176,804
Nov 8, 2024	33.52	33.92	32.79	33.68	33.68	-0.44%	224,192
Nov 7, 2024	32.83	33.99	32.42	33.83	33.83	4.03%	234,039
Nov 6, 2024	32.56	33.26	31.74	32.52	32.52	3.24%	346,566
Nov 5, 2024	31.50	32.00	30.20	31.50	31.50	16.06%	473,400
Nov 4, 2024	27.51	27.52	26.82	27.14	27.14	-0.77%	243,800
Nov 1, 2024	27.37	27.83	27.32	27.35	27.35	0.33%	177,019
Oct 31, 2024	28.17	28.17	27.01	27.26	27.26	-3.61%	232,089
Oct 30, 2024	27.66	28.62	27.50	28.28	28.28	-0.14%	237,034
Oct 29, 2024	27.73	28.35	27.20	28.32	28.32	1.69%	208,050
Oct 28, 2024	27.51	27.94	27.26	27.85	27.85	1.13%	187,558
Oct 25, 2024	27.30	28.06	27.30	27.54	27.54	2.04%	196,977
Oct 24, 2024	27.36	27.36	26.67	26.99	26.99	0.56%	308,271
Oct 23, 2024	27.05	27.22	26.40	26.84	26.84	-1.32%	203,916
Oct 22, 2024	27.60	27.64	27.12	27.20	27.20	-2.54%	201,781
Oct 21, 2024	28.34	28.34	27.68	27.91	27.91	-2.10%	160,472
Oct 18, 2024	29.00	29.30	28.47	28.51	28.51	0.04%	217,022
Oct 17, 2024	28.22	28.89	27.71	28.50	28.50	2.78%	249,257
Oct 16, 2024	28.58	28.58	27.72	27.73	27.73	-1.32%	263,571
Oct 15, 2024	30.01	30.35	28.08	28.10	28.10	-6.68%	343,005
Oct 14, 2024	29.71	30.55	29.62	30.11	30.11	1.52%	153,548
Oct 11, 2024	28.75	30.12	28.75	29.66	29.66	2.28%	257,672
Oct 10, 2024	28.96	29.42	28.62	29.00	29.00	-1.16%	296,791
Oct 9, 2024	30.61	31.00	29.13	29.34	29.34	-4.09%	530,696
Oct 8, 2024	30.85	31.07	30.25	30.59	30.59	-1.61%	235,351
Oct 7, 2024	30.69	31.27	30.51	31.09	31.09	0.45%	249,443
Oct 4, 2024	30.91	31.27	30.53	30.95	30.95	3.10%	151,812
Oct 3, 2024	30.93	31.17	29.74	30.02	30.02	-4.09%	231,988
Oct 2, 2024	30.24	31.65	30.21	31.30	31.30	3.81%	147,031
Oct 1, 2024	31.68	31.68	29.89	30.15	30.15	-5.22%	210,635
Sep 30, 2024	31.51	32.41	31.34	31.81	31.81	-0.16%	379,166
Sep 27, 2024	32.10	32.31	31.62	31.86	31.86	0.19%	326,428
Sep 26, 2024	29.94	32.20	29.52	31.80	31.80	14.27%	577,489
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