Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	44.86	46.21	43.92	45.49	45.49	-6.36%	523,424
Mar 2, 2026	45.38	48.81	45.36	48.58	48.58	2.17%	659,205
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%	599,098
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
Jan 29, 2026	31.12	33.50	31.01	33.49	33.49	8.45%	1,059,483
Jan 28, 2026	31.61	31.62	30.37	30.88	30.88	-0.39%	892,272
Jan 27, 2026	29.84	31.32	28.61	31.00	31.00	1.34%	960,525
Jan 26, 2026	31.40	31.93	30.49	30.59	30.59	-2.64%	616,522
Jan 23, 2026	32.87	32.92	30.84	31.42	31.42	-4.99%	779,687
Jan 22, 2026	34.37	34.37	31.98	33.07	33.07	-0.63%	637,125
Jan 21, 2026	31.68	33.41	30.98	33.28	33.28	8.86%	1,090,845
Jan 20, 2026	29.71	31.62	29.25	30.57	30.57	2.65%	1,028,360
Jan 16, 2026	29.48	29.99	28.77	29.78	29.78	3.33%	831,963
Jan 15, 2026	29.60	31.43	28.76	28.82	28.82	3.22%	1,963,189
Jan 14, 2026	26.14	29.86	26.00	27.92	27.92	6.85%	2,043,190
Jan 13, 2026	25.21	27.39	25.00	26.13	26.13	6.00%	1,278,896
Jan 12, 2026	23.21	24.81	22.50	24.65	24.65	3.70%	713,628
Jan 9, 2026	22.85	24.00	22.32	23.77	23.77	5.41%	626,533
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