Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.80	40.43	37.56	38.90	38.90	-8.32%	932,318
Oct 29, 2026	42.27	44.10	41.50	42.43	42.43	-1.51%	685,269
Oct 28, 2026	42.44	43.55	40.68	43.08	43.08	5.72%	1,002,498
Oct 27, 2026	39.13	40.77	38.59	40.75	40.75	7.07%	892,292
Oct 26, 2026	37.92	39.69	37.48	38.06	38.06	0.32%	893,374
Oct 23, 2026	37.96	38.66	37.24	37.94	37.94	0.21%	1,141,882
Oct 22, 2026	40.11	40.25	37.00	37.86	37.86	-12.64%	1,968,670
Oct 21, 2026	43.75	44.21	42.78	43.34	43.34	2.63%	764,445
Oct 20, 2026	42.90	43.54	41.01	42.23	42.23	-3.85%	1,036,367
Oct 19, 2026	44.77	45.30	43.51	43.92	43.92	4.30%	965,854
Oct 16, 2026	45.62	46.64	41.91	42.11	42.11	-9.73%	1,749,552
Oct 15, 2026	45.65	47.48	43.05	46.65	46.65	-2.53%	1,185,104
Oct 14, 2026	50.02	50.56	46.96	47.86	47.86	-7.19%	1,163,822
Oct 13, 2026	52.47	53.70	50.43	51.57	51.57	-5.17%	1,119,476
Oct 12, 2026	58.55	58.61	53.90	54.38	54.38	-9.23%	732,089
Oct 9, 2026	60.99	61.03	58.32	59.91	59.91	1.84%	344,259
Oct 8, 2026	59.05	61.63	57.62	58.83	58.83	-3.35%	610,965
Oct 7, 2026	60.00	61.67	59.92	60.87	60.87	-2.51%	578,886
Oct 6, 2026	64.58	65.00	62.10	62.44	62.44	-1.41%	609,300
Oct 5, 2026	62.50	64.59	61.00	63.33	63.33	0.65%	741,073
Oct 2, 2026	65.01	65.93	62.22	62.92	62.92	0.70%	755,613
Oct 1, 2026	61.92	63.72	60.65	62.48	62.48	1.00%	700,081
Sep 30, 2026	60.53	62.49	60.00	61.86	61.86	3.51%	1,068,241
Sep 29, 2026	60.78	61.50	58.84	59.76	59.76	0.57%	704,795
Sep 28, 2026	57.99	59.75	56.50	59.42	59.42	2.55%	699,445
Sep 25, 2026	57.62	58.16	56.00	57.94	57.94	2.60%	381,267
Sep 24, 2026	56.88	57.49	54.88	56.47	56.47	-3.30%	598,252
Sep 23, 2026	56.58	58.55	55.00	58.40	58.40	1.67%	621,803
Sep 22, 2026	55.43	57.62	55.11	57.44	57.44	2.32%	814,085
Sep 21, 2026	56.60	56.60	54.65	56.14	56.14	2.45%	748,286
Sep 18, 2026	54.14	54.87	53.23	54.80	54.80	3.48%	1,486,544
Sep 17, 2026	53.50	54.19	52.59	52.96	52.96	2.99%	591,869
Sep 16, 2026	52.11	52.87	50.36	51.42	51.42	0.65%	660,707
Sep 15, 2026	52.49	52.49	50.02	51.09	51.09	-0.56%	627,629
Sep 14, 2026	52.10	53.79	51.15	51.38	51.38	-10.41%	719,663
Sep 11, 2026	57.51	58.14	56.63	57.35	57.35	2.83%	573,670
Sep 10, 2026	55.51	57.24	55.20	55.77	55.77	-3.65%	565,711
Sep 9, 2026	57.24	58.96	56.98	57.88	57.88	-0.50%	564,124
Sep 8, 2026	58.34	59.00	56.50	58.17	58.17	3.17%	650,577
Sep 4, 2026	54.45	56.78	54.19	56.38	56.38	6.74%	692,786
Sep 3, 2026	51.85	52.88	49.80	52.82	52.82	0.36%	640,427
Sep 2, 2026	51.86	53.04	50.50	52.63	52.63	1.68%	600,239
Sep 1, 2026	52.55	53.31	50.91	51.76	51.76	-3.38%	736,953
Aug 31, 2026	55.75	55.97	52.41	53.57	53.57	-3.38%	935,892
Aug 28, 2026	58.66	58.99	55.04	55.45	55.45	-6.17%	594,629
Aug 27, 2026	59.60	60.20	57.55	59.09	59.09	2.55%	491,853
Aug 26, 2026	57.35	58.19	55.70	57.62	57.62	0.89%	485,048
Aug 25, 2026	59.12	59.31	56.67	57.11	57.11	0.35%	405,628
Aug 24, 2026	58.98	59.21	56.07	56.91	56.91	-5.47%	626,305
Aug 21, 2026	59.91	60.80	57.38	60.20	60.20	2.26%	553,738