Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	113.22	113.22	95.42	98.22	98.22	-12.12%	1,897,311
Jul 1, 2026	105.23	113.58	101.32	111.77	111.77	-0.45%	2,498,462
Jun 30, 2026	106.50	113.53	105.83	112.28	112.28	6.47%	1,220,120
Jun 29, 2026	91.57	105.60	90.98	105.46	105.46	12.19%	1,091,973
Jun 26, 2026	89.51	94.39	87.50	94.00	94.00	-1.08%	3,424,841
Jun 25, 2026	97.40	97.40	89.28	95.03	95.03	6.32%	1,129,869
Jun 24, 2026	93.21	93.40	86.58	89.38	89.38	-3.06%	868,247
Jun 23, 2026	89.98	93.84	88.22	92.20	92.20	-7.44%	811,555
Jun 22, 2026	101.00	101.65	94.50	99.61	99.61	1.01%	1,220,574
Jun 18, 2026	96.22	99.60	94.84	98.61	98.61	10.24%	1,734,322
Jun 17, 2026	88.82	93.81	88.19	89.45	89.45	4.29%	1,107,249
Jun 16, 2026	88.17	91.00	85.63	85.77	85.77	-4.14%	929,720
Jun 15, 2026	91.07	92.56	88.27	89.47	89.47	3.08%	1,236,412
Jun 12, 2026	84.63	88.10	82.25	86.80	86.80	3.28%	1,125,968
Jun 11, 2026	74.61	84.59	72.84	84.04	84.04	16.45%	1,307,722
Jun 10, 2026	69.67	80.74	69.00	72.17	72.17	0.80%	1,734,046
Jun 9, 2026	69.43	77.19	67.00	71.60	71.60	7.27%	1,183,084
Jun 8, 2026	67.06	68.39	64.33	66.75	66.75	6.10%	698,289
Jun 5, 2026	68.18	68.50	62.44	62.91	62.91	-11.47%	809,598
Jun 4, 2026	69.50	72.25	67.37	71.06	71.06	-1.92%	906,045
Jun 3, 2026	75.90	76.35	72.14	72.45	72.45	-3.34%	698,863
Jun 2, 2026	71.86	76.63	70.41	74.95	74.95	7.06%	2,831,162
Jun 1, 2026	69.43	71.41	68.50	70.01	70.01	-2.11%	1,019,883
May 29, 2026	70.70	73.00	68.10	71.52	71.52	1.95%	1,210,782
May 28, 2026	72.97	73.25	66.74	70.15	70.15	-4.87%	893,347
May 27, 2026	75.38	76.66	71.10	73.74	73.74	1.39%	929,667
May 26, 2026	72.48	73.20	68.00	72.73	72.73	5.47%	1,724,063
May 22, 2026	67.64	69.25	66.03	68.96	68.96	5.57%	1,110,797
May 21, 2026	65.76	66.75	64.26	65.32	65.32	-0.67%	660,111
May 20, 2026	66.74	67.64	64.79	65.76	65.76	1.83%	727,533
May 19, 2026	63.90	65.88	62.17	64.58	64.58	-3.03%	1,532,134
May 18, 2026	74.45	74.45	66.13	66.60	66.60	-9.10%	1,385,128
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