Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	22.51	22.77	21.88	22.61	22.61	-2.50%	298,433
Mar 28, 2025	24.83	25.21	23.09	23.19	23.19	-7.92%	417,930
Mar 27, 2025	25.17	25.56	24.64	25.19	25.19	-0.65%	275,243
Mar 26, 2025	27.29	27.29	25.01	25.35	25.35	-7.41%	215,219
Mar 25, 2025	27.17	27.77	26.93	27.38	27.38	0.77%	244,622
Mar 24, 2025	27.32	27.70	27.03	27.17	27.17	2.10%	200,657
Mar 21, 2025	26.63	27.04	26.26	26.61	26.61	-2.46%	512,818
Mar 20, 2025	26.87	27.46	26.66	27.28	27.28	-0.33%	224,680
Mar 19, 2025	26.79	27.95	26.57	27.37	27.37	1.67%	203,745
Mar 18, 2025	26.95	27.40	26.59	26.92	26.92	-1.61%	248,635
Mar 17, 2025	26.66	27.60	26.65	27.36	27.36	2.24%	258,193
Mar 14, 2025	26.05	27.24	26.05	26.76	26.76	4.41%	265,459
Mar 13, 2025	25.09	26.10	25.09	25.63	25.63	1.83%	268,661
Mar 12, 2025	25.40	26.73	25.00	25.17	25.17	1.61%	396,158
Mar 11, 2025	26.21	26.38	24.61	24.77	24.77	-5.46%	337,503
Mar 10, 2025	28.33	28.55	26.03	26.20	26.20	-10.43%	470,514
Mar 7, 2025	28.01	29.30	26.82	29.25	29.25	4.80%	501,504
Mar 6, 2025	27.98	28.36	27.42	27.91	27.91	-3.09%	272,627
Mar 5, 2025	28.48	28.84	27.17	28.80	28.80	2.06%	444,722
Mar 4, 2025	27.75	29.12	27.50	28.22	28.22	0.50%	592,335
Mar 3, 2025	29.69	30.16	27.98	28.08	28.08	-4.13%	524,813
Feb 28, 2025	29.24	29.81	28.34	29.29	29.29	-0.51%	409,788
Feb 27, 2025	30.85	31.23	29.42	29.44	29.44	-4.97%	353,822
Feb 26, 2025	30.32	31.27	30.01	30.98	30.98	3.09%	385,314
Feb 25, 2025	32.12	32.12	29.78	30.05	30.05	-7.28%	549,585
Feb 24, 2025	33.58	33.99	32.35	32.41	32.41	-3.31%	325,036
Feb 21, 2025	34.98	35.34	33.45	33.52	33.52	-2.87%	222,794
Feb 20, 2025	34.98	35.56	33.93	34.51	34.51	-1.62%	223,707
Feb 19, 2025	33.56	35.17	33.33	35.08	35.08	4.44%	328,302
Feb 18, 2025	31.50	33.67	31.50	33.59	33.59	6.57%	385,701
Feb 14, 2025	32.63	32.71	31.33	31.52	31.52	-4.21%	350,785
Feb 13, 2025	32.10	32.94	31.78	32.91	32.91	2.83%	294,808
Feb 12, 2025	32.70	32.70	31.17	32.00	32.00	-2.29%	512,584
Feb 11, 2025	33.65	34.21	32.59	32.75	32.75	-3.85%	333,168
Feb 10, 2025	32.40	34.28	32.38	34.06	34.06	5.12%	405,164
Feb 7, 2025	32.75	32.95	31.94	32.40	32.40	-0.31%	428,312
Feb 6, 2025	31.89	32.59	30.90	32.50	32.50	0.70%	492,033
Feb 5, 2025	30.12	32.36	29.94	32.28	32.28	14.41%	706,475
Feb 4, 2025	26.98	28.29	26.98	28.21	28.21	4.40%	315,731
Feb 3, 2025	26.50	27.48	26.19	27.02	27.02	-1.60%	337,481
Jan 31, 2025	27.64	28.48	27.25	27.46	27.46	-0.83%	309,140
Jan 30, 2025	27.89	28.63	27.42	27.69	27.69	1.80%	238,762
Jan 29, 2025	27.30	27.64	26.80	27.20	27.20	1.04%	318,189
Jan 28, 2025	26.77	27.61	26.48	26.92	26.92	0.41%	274,278
Jan 27, 2025	28.43	28.57	25.95	26.81	26.81	-8.47%	404,446
Jan 24, 2025	29.44	29.76	28.88	29.29	29.29	-0.44%	246,084
Jan 23, 2025	29.36	29.82	28.68	29.42	29.42	-1.80%	341,446
Jan 22, 2025	30.73	31.56	29.79	29.96	29.96	-2.22%	296,323
Jan 21, 2025	30.95	31.22	30.48	30.64	30.64	-0.65%	184,480
Jan 17, 2025	32.36	32.36	30.68	30.84	30.84	-3.47%	234,328