Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.37	34.37	31.98	33.07	33.07	-0.63%	579,500
Jan 21, 2026	31.68	33.41	30.98	33.28	33.28	8.86%	1,033,084
Jan 20, 2026	29.71	31.62	29.25	30.57	30.57	2.65%	1,027,810
Jan 16, 2026	29.48	29.99	28.77	29.78	29.78	3.33%	785,558
Jan 15, 2026	29.60	31.43	28.76	28.82	28.82	3.22%	1,920,196
Jan 14, 2026	26.14	29.86	26.00	27.92	27.92	6.85%	2,042,803
Jan 13, 2026	25.21	27.39	25.00	26.13	26.13	6.00%	1,264,353
Jan 12, 2026	23.21	24.81	22.50	24.65	24.65	3.70%	708,327
Jan 9, 2026	22.85	24.00	22.32	23.77	23.77	5.41%	626,504
Jan 8, 2026	23.13	23.22	21.44	22.55	22.55	-4.49%	1,234,669
Jan 7, 2026	22.42	24.35	22.00	23.61	23.61	3.60%	1,259,038
Jan 6, 2026	21.23	22.87	21.19	22.79	22.79	8.83%	838,293
Jan 5, 2026	20.99	22.03	20.82	20.94	20.94	2.60%	684,097
Jan 2, 2026	19.19	20.58	19.01	20.41	20.41	10.74%	757,617
Dec 31, 2025	19.00	19.03	18.35	18.43	18.43	-2.90%	314,546
Dec 30, 2025	19.17	19.37	18.87	18.98	18.98	-0.11%	504,413
Dec 29, 2025	18.62	19.19	18.32	19.00	19.00	0.26%	321,276
Dec 26, 2025	18.86	19.23	18.58	18.95	18.95	0.64%	279,309
Dec 24, 2025	18.72	18.99	18.53	18.83	18.83	1.51%	218,340
Dec 23, 2025	18.29	18.87	18.28	18.55	18.55	0.98%	424,903
Dec 22, 2025	18.03	18.42	17.67	18.37	18.37	4.26%	547,051
Dec 19, 2025	17.45	17.73	17.41	17.62	17.62	2.20%	648,854
Dec 18, 2025	17.12	17.53	16.95	17.24	17.24	3.23%	533,697
Dec 17, 2025	17.65	17.73	16.61	16.70	16.70	-4.90%	530,089
Dec 16, 2025	17.49	17.84	17.26	17.56	17.56	-0.96%	448,914
Dec 15, 2025	18.00	18.07	17.37	17.73	17.73	-0.51%	572,294
Dec 12, 2025	18.51	18.61	17.55	17.82	17.82	-4.65%	627,423
Dec 11, 2025	18.39	18.99	18.02	18.69	18.69	0.81%	698,297
Dec 10, 2025	17.98	18.69	17.86	18.54	18.54	3.23%	759,082
Dec 9, 2025	17.35	18.08	17.14	17.96	17.96	1.64%	433,809
Dec 8, 2025	18.13	18.70	17.56	17.67	17.67	0.34%	673,236
Dec 5, 2025	17.44	17.92	17.41	17.61	17.61	1.27%	563,204
Dec 4, 2025	17.22	17.50	17.04	17.39	17.39	-0.91%	587,863
Dec 3, 2025	16.67	17.70	16.44	17.55	17.55	5.66%	834,340
Dec 2, 2025	16.72	16.97	16.41	16.61	16.61	0.42%	681,144
Dec 1, 2025	16.50	16.89	16.27	16.54	16.54	-1.55%	665,797
Nov 28, 2025	16.60	16.96	16.60	16.80	16.80	0.60%	236,794
Nov 26, 2025	16.42	16.95	16.24	16.70	16.70	3.02%	648,042
Nov 25, 2025	15.45	16.30	15.22	16.21	16.21	5.95%	576,593
Nov 24, 2025	14.86	15.43	14.75	15.30	15.30	3.10%	556,950
Nov 21, 2025	14.37	15.41	14.23	14.84	14.84	4.14%	1,133,558
Nov 20, 2025	15.46	15.64	14.20	14.25	14.25	-4.62%	1,001,342
Nov 19, 2025	14.73	15.35	14.66	14.94	14.94	2.75%	660,198
Nov 18, 2025	14.29	14.99	14.29	14.54	14.54	1.75%	645,037
Nov 17, 2025	14.33	14.85	14.07	14.29	14.29	-2.39%	864,369
Nov 14, 2025	14.09	14.97	14.09	14.64	14.64	-1.61%	717,050
Nov 13, 2025	16.14	16.22	14.63	14.88	14.88	-7.81%	1,132,956
Nov 12, 2025	16.75	17.86	16.12	16.14	16.14	6.11%	1,325,255
Nov 11, 2025	15.53	15.89	15.04	15.21	15.21	-1.36%	677,316
Nov 10, 2025	15.43	15.58	15.00	15.42	15.42	3.01%	776,773