Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	56.60	56.60	54.65	56.14	56.14	2.45%	723,114
Sep 18, 2026	54.14	54.87	53.23	54.80	54.80	3.48%	1,486,212
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
Aug 20, 2026	60.44	61.11	58.29	58.87	58.87	-3.82%	741,057
Aug 19, 2026	67.61	67.61	60.50	61.21	61.21	-7.37%	798,448
Aug 18, 2026	67.53	68.79	64.63	66.08	66.08	-8.06%	783,302
Aug 17, 2026	72.16	73.75	70.80	71.87	71.87	1.15%	734,048
Aug 14, 2026	69.69	72.13	68.75	71.05	71.05	-0.20%	475,599
Aug 13, 2026	69.19	73.20	69.14	71.19	71.19	2.89%	505,136
Aug 12, 2026	72.00	72.00	69.12	69.19	69.19	2.49%	700,241
Aug 11, 2026	67.56	68.34	65.25	67.51	67.51	4.23%	494,651
Aug 10, 2026	70.17	70.72	64.66	64.77	64.77	-5.20%	1,063,113
Aug 7, 2026	67.55	69.25	64.62	68.32	68.32	4.58%	839,722
Aug 6, 2026	64.51	68.28	63.03	65.33	65.33	-0.40%	927,180
Aug 5, 2026	70.01	70.89	65.51	65.59	65.59	-7.97%	1,324,141
Aug 4, 2026	76.19	76.81	69.03	71.27	71.27	-11.17%	2,489,338
Aug 3, 2026	73.52	82.79	71.78	80.23	80.23	6.59%	1,465,120
Jul 31, 2026	80.80	83.18	75.17	75.27	75.27	0.40%	1,234,059
Jul 30, 2026	70.69	75.11	69.09	74.97	74.97	20.43%	844,897
Jul 29, 2026	67.37	68.56	61.75	62.25	62.25	-8.59%	989,967
Jul 28, 2026	72.47	73.36	65.54	68.10	68.10	-13.03%	1,478,429
Jul 27, 2026	86.55	87.59	73.95	78.30	78.30	-9.53%	1,286,613
Jul 24, 2026	92.91	94.00	85.01	86.55	86.55	-7.95%	495,476
Jul 23, 2026	93.83	98.39	92.03	94.02	94.02	-1.37%	549,668
Jul 22, 2026	91.49	98.57	91.11	95.33	95.33	-0.54%	637,351
Jul 21, 2026	89.10	96.20	88.23	95.85	95.85	14.53%	673,948
Jul 20, 2026	84.82	86.72	81.49	83.69	83.69	0.99%	834,541
Jul 17, 2026	79.01	84.76	77.32	82.87	82.87	-1.04%	1,521,740
Jul 16, 2026	88.10	92.43	82.48	83.74	83.74	-10.12%	821,385
Jul 15, 2026	98.24	99.40	86.80	93.17	93.17	-1.77%	792,595
Jul 14, 2026	97.17	97.50	92.22	94.85	94.85	4.91%	957,976
Jul 13, 2026	96.00	96.93	90.26	90.41	90.41	-9.86%	867,220