Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	48.04	50.12	47.44	47.81	47.81	2.57%	649,689
Mar 31, 2026	43.74	46.68	43.14	46.61	46.61	10.66%	666,013
Mar 30, 2026	46.47	46.47	41.58	42.12	42.12	-6.88%	666,242
Mar 27, 2026	44.70	46.38	44.50	45.23	45.23	-0.48%	512,112
Mar 26, 2026	49.24	49.24	45.29	45.45	45.45	-11.16%	719,954
Mar 25, 2026	51.80	52.90	50.01	51.16	51.16	0.02%	531,629
Mar 24, 2026	48.11	52.51	48.10	51.15	51.15	4.88%	815,087
Mar 23, 2026	48.71	50.22	47.92	48.77	48.77	4.14%	582,928
Mar 20, 2026	51.01	51.50	46.73	46.83	46.83	-8.39%	1,187,827
Mar 19, 2026	44.51	51.98	43.36	51.12	51.12	9.21%	790,862
Mar 18, 2026	47.45	48.12	45.22	46.81	46.81	-1.70%	541,482
Mar 17, 2026	45.15	49.59	45.10	47.62	47.62	11.81%	939,398
Mar 16, 2026	42.93	44.10	42.01	42.59	42.59	2.80%	635,602
Mar 13, 2026	42.16	43.44	41.20	41.43	41.43	-0.50%	471,951