Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
17.36
-0.19 (-1.08%)
At close: Dec 4, 2025, 4:00 PM EST
17.40
+0.04 (0.23%)
After-hours: Dec 4, 2025, 7:50 PM EST
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.22 | 17.50 | 17.04 | 17.39 | 17.39 | -0.91% | 587,828 |
| 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 |
| Oct 15, 2025 | 21.39 | 23.35 | 21.27 | 23.30 | 23.30 | 14.10% | 1,455,571 |
| Oct 14, 2025 | 19.61 | 20.84 | 19.31 | 20.42 | 20.42 | -0.24% | 814,981 |
| Oct 13, 2025 | 19.24 | 20.58 | 19.06 | 20.47 | 20.47 | 11.92% | 783,779 |
| Oct 10, 2025 | 19.97 | 20.08 | 18.24 | 18.29 | 18.29 | -8.18% | 1,071,298 |
| Oct 9, 2025 | 19.61 | 20.14 | 19.25 | 19.92 | 19.92 | 1.58% | 676,112 |
| Oct 8, 2025 | 18.85 | 19.66 | 18.74 | 19.61 | 19.61 | 4.70% | 675,789 |
| Oct 7, 2025 | 20.47 | 20.47 | 18.66 | 18.73 | 18.73 | -6.63% | 847,426 |
| Oct 6, 2025 | 21.24 | 21.46 | 20.00 | 20.06 | 20.06 | -3.00% | 743,057 |
| Oct 3, 2025 | 20.60 | 21.14 | 20.50 | 20.68 | 20.68 | 0.83% | 911,160 |
| Oct 2, 2025 | 20.20 | 20.90 | 20.04 | 20.51 | 20.51 | 3.53% | 1,505,251 |
| Oct 1, 2025 | 17.47 | 19.87 | 17.33 | 19.81 | 19.81 | 13.07% | 1,273,768 |
| Sep 30, 2025 | 17.20 | 17.60 | 17.07 | 17.52 | 17.52 | 1.98% | 676,109 |
| Sep 29, 2025 | 17.65 | 17.67 | 17.05 | 17.18 | 17.18 | -0.58% | 647,993 |
| Sep 26, 2025 | 16.81 | 17.58 | 16.52 | 17.28 | 17.28 | 1.77% | 904,934 |
| Sep 25, 2025 | 17.31 | 17.36 | 16.60 | 16.98 | 16.98 | -3.96% | 1,107,432 |