Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	21.38	21.44	20.16	21.33	21.33	2.16%	395,307
Apr 24, 2025	20.03	21.22	19.73	20.88	20.88	7.19%	544,368
Apr 23, 2025	18.74	19.67	18.40	19.48	19.48	10.56%	576,979
Apr 22, 2025	17.47	17.81	17.22	17.62	17.62	2.38%	275,152
Apr 21, 2025	16.71	17.24	16.41	17.21	17.21	-0.66%	371,994
Apr 17, 2025	17.22	17.71	16.99	17.33	17.33	1.49%	296,121
Apr 16, 2025	17.41	17.62	16.34	17.07	17.07	-4.64%	318,779
Apr 15, 2025	17.70	18.09	17.39	17.90	17.90	0.67%	307,269
Apr 14, 2025	18.02	18.40	16.85	17.78	17.78	3.19%	456,209
Apr 11, 2025	18.25	18.41	16.92	17.23	17.23	-7.91%	509,864
Apr 10, 2025	19.55	20.83	18.12	18.71	18.71	-10.48%	628,536
Apr 9, 2025	16.73	20.99	16.68	20.90	20.90	25.37%	625,370
Apr 8, 2025	18.55	18.90	16.35	16.67	16.67	-4.91%	423,999
Apr 7, 2025	17.00	19.26	16.42	17.53	17.53	-0.90%	653,893
Apr 4, 2025	17.27	18.11	15.84	17.69	17.69	-0.90%	765,755
Apr 3, 2025	21.10	22.03	17.69	17.85	17.85	-21.05%	502,112
Apr 2, 2025	21.90	22.73	21.90	22.61	22.61	1.39%	203,026
Apr 1, 2025	22.47	22.84	21.77	22.30	22.30	-1.37%	183,710
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