Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	84.63	88.10	82.25	86.80	86.80	3.28%	1,123,032
Jun 11, 2026	74.61	84.59	72.84	84.04	84.04	16.45%	1,293,434
Jun 10, 2026	69.67	80.74	69.00	72.17	72.17	0.80%	1,727,978
Jun 9, 2026	69.43	77.19	67.00	71.60	71.60	7.27%	1,179,530
Jun 8, 2026	67.06	68.39	64.33	66.75	66.75	6.10%	697,942
Jun 5, 2026	68.18	68.50	62.44	62.91	62.91	-11.47%	800,856
Jun 4, 2026	69.50	72.25	67.37	71.06	71.06	-1.92%	905,029
Jun 3, 2026	75.90	76.35	72.14	72.45	72.45	-3.34%	696,434
Jun 2, 2026	71.86	76.63	70.41	74.95	74.95	7.06%	2,828,578
Jun 1, 2026	69.43	71.41	68.50	70.01	70.01	-2.11%	1,016,587
May 29, 2026	70.70	73.00	68.10	71.52	71.52	1.95%	1,207,079
May 28, 2026	72.97	73.25	66.74	70.15	70.15	-4.87%	888,789
May 27, 2026	75.38	76.66	71.10	73.74	73.74	1.39%	928,710
May 26, 2026	72.48	73.20	68.00	72.73	72.73	5.47%	1,718,762
May 22, 2026	67.64	69.25	66.03	68.96	68.96	5.57%	1,109,172
May 21, 2026	65.76	66.75	64.26	65.32	65.32	-0.67%	584,285
May 20, 2026	66.74	67.64	64.79	65.76	65.76	1.83%	725,503
May 19, 2026	63.90	65.88	62.17	64.58	64.58	-3.03%	1,524,797
May 18, 2026	74.45	74.45	66.13	66.60	66.60	-9.10%	1,369,862
May 15, 2026	69.37	73.96	68.23	73.27	73.27	-1.66%	882,667
May 14, 2026	74.00	75.01	73.00	74.51	74.51	0.26%	511,121
May 13, 2026	75.56	76.39	71.25	74.32	74.32	1.41%	771,658
May 12, 2026	73.58	75.00	70.20	73.28	73.28	-4.77%	976,173
May 11, 2026	76.01	78.00	73.75	76.95	76.95	3.40%	1,083,266
May 8, 2026	74.67	75.35	71.53	74.42	74.42	4.48%	1,075,502
May 7, 2026	72.72	72.76	67.77	71.23	71.23	-1.77%	1,199,141
May 6, 2026	68.29	72.56	66.46	72.51	72.51	6.99%	1,212,518
May 5, 2026	61.00	67.80	56.60	67.77	67.77	-2.80%	2,698,597
May 4, 2026	68.11	69.76	64.75	69.72	69.72	8.23%	2,453,029
May 1, 2026	65.55	66.00	63.00	64.42	64.42	-2.35%	715,968
Apr 30, 2026	64.70	66.04	63.40	65.97	65.97	3.51%	696,442
Apr 29, 2026	68.05	68.50	62.76	63.73	63.73	-4.22%	812,694
Apr 28, 2026	66.47	70.39	62.14	66.54	66.54	-5.86%	1,033,907
Apr 27, 2026	70.86	71.20	65.92	70.68	70.68	-0.35%	1,010,521
Apr 24, 2026	70.99	72.87	67.25	70.93	70.93	3.68%	730,483
Apr 23, 2026	65.90	70.10	65.44	68.41	68.41	4.41%	962,561
Apr 22, 2026	66.42	67.10	63.33	65.52	65.52	1.55%	511,497
Apr 21, 2026	64.80	66.64	63.76	64.52	64.52	0.09%	626,255
Apr 20, 2026	65.65	67.76	64.35	64.46	64.46	-1.96%	717,985
Apr 17, 2026	65.54	66.79	63.51	65.75	65.75	3.25%	582,325
Apr 16, 2026	63.99	65.40	62.70	63.68	63.68	-1.01%	791,976
Apr 15, 2026	62.78	64.43	61.20	64.33	64.33	0.50%	808,592
Apr 14, 2026	62.85	65.58	60.50	64.01	64.01	5.85%	1,180,676
Apr 13, 2026	58.75	61.16	58.00	60.47	60.47	5.17%	773,198
Apr 10, 2026	56.40	58.24	54.59	57.50	57.50	4.15%	668,384
Apr 9, 2026	53.05	55.80	52.66	55.21	55.21	4.82%	626,318
Apr 8, 2026	53.24	55.50	51.37	52.67	52.67	7.82%	853,651
Apr 7, 2026	47.71	49.39	46.70	48.85	48.85	2.28%	551,357
Apr 6, 2026	48.48	48.90	46.67	47.76	47.76	-0.75%	314,040
Apr 2, 2026	44.46	49.76	44.43	48.12	48.12	0.65%	323,039