Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	18.86	19.23	18.58	18.95	18.95	0.64%	278,700
Dec 24, 2025	18.72	18.99	18.53	18.83	18.83	1.51%	218,076
Dec 23, 2025	18.29	18.87	18.28	18.55	18.55	0.98%	424,803
Dec 22, 2025	18.03	18.42	17.67	18.37	18.37	4.26%	546,901
Dec 19, 2025	17.45	17.73	17.41	17.62	17.62	2.20%	648,710
Dec 18, 2025	17.12	17.53	16.95	17.24	17.24	3.23%	533,695
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
Nov 7, 2025	14.69	15.03	14.06	14.97	14.97	-0.80%	1,354,096
Nov 6, 2025	17.01	17.01	15.06	15.09	15.09	-9.64%	1,284,547
Nov 5, 2025	15.80	16.92	15.59	16.70	16.70	6.20%	1,488,190
Nov 4, 2025	16.71	17.38	15.28	15.73	15.73	-31.39%	3,925,303
Nov 3, 2025	22.89	23.30	22.12	22.92	22.92	1.06%	902,943
Oct 31, 2025	22.90	23.39	22.29	22.68	22.68	-0.57%	649,373
Oct 30, 2025	23.46	24.15	22.59	22.81	22.81	-3.22%	734,947
Oct 29, 2025	23.10	23.85	22.47	23.57	23.57	4.15%	756,494
Oct 28, 2025	23.34	23.34	22.32	22.63	22.63	-3.52%	625,062
Oct 27, 2025	22.96	23.64	22.74	23.46	23.46	4.38%	713,408
Oct 24, 2025	22.59	23.48	22.38	22.47	22.47	1.67%	713,536
Oct 23, 2025	20.73	22.24	20.73	22.10	22.10	4.99%	568,018
Oct 22, 2025	22.13	22.68	20.58	21.05	21.05	-6.57%	797,268
Oct 21, 2025	22.90	22.99	22.47	22.53	22.53	-0.22%	685,674
Oct 20, 2025	22.41	23.17	22.34	22.58	22.58	2.68%	833,101
Oct 17, 2025	21.95	22.44	21.72	21.99	21.99	-3.26%	775,605
Oct 16, 2025	23.75	23.94	22.22	22.73	22.73	-2.45%	1,237,674