Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	31.70	33.23	31.01	31.95	31.95	4.34%	216,832
Jan 15, 2025	31.98	32.48	30.43	30.62	30.62	-1.23%	340,343
Jan 14, 2025	30.75	31.02	30.04	31.00	31.00	1.44%	189,300
Jan 13, 2025	30.00	31.14	29.64	30.56	30.56	-4.50%	328,065
Jan 10, 2025	31.94	32.13	31.29	32.00	32.00	-2.08%	118,978
Jan 8, 2025	32.82	32.85	32.06	32.68	32.68	-1.68%	109,752
Jan 7, 2025	34.15	34.29	33.08	33.24	33.24	-1.39%	147,825
Jan 6, 2025	33.51	34.54	33.41	33.71	33.71	2.56%	199,288
Jan 3, 2025	32.46	32.97	31.84	32.87	32.87	1.80%	255,838
Jan 2, 2025	32.36	33.50	31.93	32.29	32.29	0.22%	192,707
Dec 31, 2024	31.00	32.29	31.00	32.22	32.22	3.94%	290,466
Dec 30, 2024	30.95	31.29	30.37	31.00	31.00	-1.18%	139,544
Dec 27, 2024	31.81	31.81	30.62	31.37	31.37	-1.63%	128,715
Dec 26, 2024	30.77	32.03	30.67	31.89	31.89	2.74%	101,997
Dec 24, 2024	30.92	31.15	30.65	31.04	31.04	0.49%	52,440
Dec 23, 2024	29.96	31.28	29.96	30.89	30.89	3.66%	185,578
Dec 20, 2024	29.41	31.74	29.36	29.80	29.80	-0.40%	649,672
Dec 19, 2024	31.12	31.14	29.39	29.92	29.92	-4.19%	302,676
Dec 18, 2024	32.24	33.55	30.94	31.23	31.23	-1.58%	326,656
Dec 17, 2024	32.51	33.06	31.28	31.73	31.73	-2.49%	347,965
Dec 16, 2024	32.24	33.04	32.06	32.54	32.54	0.59%	209,145
Dec 13, 2024	33.35	33.76	32.23	32.35	32.35	-3.00%	151,667
Dec 12, 2024	33.03	33.44	32.27	33.35	33.35	0.76%	130,227
Dec 11, 2024	33.05	33.80	32.65	33.10	33.10	1.63%	208,683
Dec 10, 2024	33.40	33.47	32.35	32.57	32.57	-2.10%	339,116
Dec 9, 2024	33.43	34.41	33.14	33.27	33.27	-0.18%	238,698
Dec 6, 2024	33.23	33.60	33.09	33.33	33.33	1.34%	238,349
Dec 5, 2024	34.56	34.56	32.76	32.89	32.89	-5.97%	184,367
Dec 4, 2024	36.07	36.48	34.63	34.98	34.98	-1.07%	291,321
Dec 3, 2024	35.40	35.63	34.87	35.36	35.36	-0.11%	418,788
Dec 2, 2024	33.35	35.64	33.11	35.40	35.40	8.06%	322,023
Nov 29, 2024	32.42	33.47	32.28	32.76	32.76	1.87%	177,179
Nov 27, 2024	32.70	32.71	31.56	32.16	32.16	-1.44%	146,284
Nov 26, 2024	34.32	34.32	32.24	32.63	32.63	-5.06%	185,953
Nov 25, 2024	33.68	35.39	33.68	34.37	34.37	3.06%	438,616
Nov 22, 2024	32.69	33.57	32.66	33.35	33.35	2.43%	234,555
Nov 21, 2024	31.44	32.76	31.25	32.56	32.56	4.69%	189,860
Nov 20, 2024	30.43	31.21	29.15	31.10	31.10	2.24%	610,193
Nov 19, 2024	30.09	30.52	29.95	30.42	30.42	0.56%	119,463
Nov 18, 2024	30.20	31.86	30.00	30.25	30.25	0.10%	165,036
Nov 15, 2024	31.34	31.34	30.18	30.22	30.22	-5.06%	194,037
Nov 14, 2024	32.50	32.74	31.33	31.83	31.83	-0.03%	173,784
Nov 13, 2024	32.65	32.69	31.71	31.84	31.84	-2.36%	162,165
Nov 12, 2024	33.04	33.54	32.11	32.61	32.61	-1.39%	194,589
Nov 11, 2024	33.77	33.77	32.23	33.07	33.07	-1.81%	176,804
Nov 8, 2024	33.52	33.92	32.79	33.68	33.68	-0.44%	224,192
Nov 7, 2024	32.83	33.99	32.42	33.83	33.83	4.03%	234,039
Nov 6, 2024	32.56	33.26	31.74	32.52	32.52	3.24%	346,566
Nov 5, 2024	31.50	32.00	30.20	31.50	31.50	16.06%	473,400
Nov 4, 2024	27.51	27.52	26.82	27.14	27.14	-0.77%	243,800
Nov 1, 2024	27.37	27.83	27.32	27.35	27.35	0.33%	177,019
Oct 31, 2024	28.17	28.17	27.01	27.26	27.26	-3.61%	232,089
Oct 30, 2024	27.66	28.62	27.50	28.28	28.28	-0.14%	237,034
Oct 29, 2024	27.73	28.35	27.20	28.32	28.32	1.69%	208,050
Oct 28, 2024	27.51	27.94	27.26	27.85	27.85	1.13%	187,558
Oct 25, 2024	27.30	28.06	27.30	27.54	27.54	2.04%	196,977
Oct 24, 2024	27.36	27.36	26.67	26.99	26.99	0.56%	308,271
Oct 23, 2024	27.05	27.22	26.40	26.84	26.84	-1.32%	203,916
Oct 22, 2024	27.60	27.64	27.12	27.20	27.20	-2.54%	201,781
Oct 21, 2024	28.34	28.34	27.68	27.91	27.91	-2.10%	160,472
Oct 18, 2024	29.00	29.30	28.47	28.51	28.51	0.04%	217,022
Oct 17, 2024	28.22	28.89	27.71	28.50	28.50	2.78%	249,257
Oct 16, 2024	28.58	28.58	27.72	27.73	27.73	-1.32%	263,571
Oct 15, 2024	30.01	30.35	28.08	28.10	28.10	-6.68%	343,005
Oct 14, 2024	29.71	30.55	29.62	30.11	30.11	1.52%	153,548
Oct 11, 2024	28.75	30.12	28.75	29.66	29.66	2.28%	257,672
Oct 10, 2024	28.96	29.42	28.62	29.00	29.00	-1.16%	296,791
Oct 9, 2024	30.61	31.00	29.13	29.34	29.34	-4.09%	530,696
Oct 8, 2024	30.85	31.07	30.25	30.59	30.59	-1.61%	235,351
Oct 7, 2024	30.69	31.27	30.51	31.09	31.09	0.45%	249,443
Oct 4, 2024	30.91	31.27	30.53	30.95	30.95	3.10%	151,812
Oct 3, 2024	30.93	31.17	29.74	30.02	30.02	-4.09%	231,988
Oct 2, 2024	30.24	31.65	30.21	31.30	31.30	3.81%	147,031
Oct 1, 2024	31.68	31.68	29.89	30.15	30.15	-5.22%	210,635
Sep 30, 2024	31.51	32.41	31.34	31.81	31.81	-0.16%	379,166
Sep 27, 2024	32.10	32.31	31.62	31.86	31.86	0.19%	326,428