Skip to main content
Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
41.74
+1.71 (4.29%)
At close: Mar 9, 2026, 4:00 PM EDT
41.73
-0.01 (-0.01%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Ichor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202639.4140.3138.4241.00-2.45%444,937
Mar 6, 202641.9044.0038.8840.0240.02-9.64%1,117,737
Mar 5, 202645.5646.8342.3144.2944.29-5.06%648,858
Mar 4, 202646.9447.8044.5846.6546.652.55%753,280
Mar 3, 202644.8646.2143.9245.4945.49-6.36%523,424
Mar 2, 202645.3848.8145.3648.5848.582.17%659,205
Feb 27, 202645.4647.8944.0947.5547.551.39%1,383,367
Feb 26, 202652.4152.4145.7546.9046.90-10.51%1,260,855
Feb 25, 202654.7455.0051.5652.4152.41-2.18%1,156,065
Feb 24, 202651.2055.3350.6853.5853.584.87%1,103,807
Feb 23, 202649.8851.1649.0051.0951.091.47%867,992
Feb 20, 202647.6650.5047.3050.3550.355.25%1,039,254
Feb 19, 202647.0247.9244.9147.8447.84-617,927
Feb 18, 202646.6248.5944.7247.8447.841.64%786,930
Feb 17, 202645.6247.7343.5347.0747.070.64%1,157,385
Feb 13, 202643.8646.9543.8046.7746.776.46%1,402,334
Feb 12, 202647.8347.9943.6143.9343.93-7.69%1,707,007
Feb 11, 202646.0048.7245.0047.5947.595.12%1,979,544
Feb 10, 202642.2247.4640.3945.2745.2732.72%5,700,015
Feb 9, 202632.2534.9532.0334.1134.116.10%1,605,303
Feb 6, 202629.4932.2429.2032.1532.1512.73%926,268
Feb 5, 202627.7128.6927.2528.5228.521.82%1,084,367
Feb 4, 202630.3331.5427.0328.0128.01-7.80%1,007,808
Feb 3, 202631.8732.1529.4830.3830.38-2.41%599,098
Feb 2, 202629.9331.5329.2731.1331.132.60%661,762
Jan 30, 202633.0733.0729.7830.3430.34-9.41%946,346
Jan 29, 202631.1233.5031.0133.4933.498.45%1,059,483
Jan 28, 202631.6131.6230.3730.8830.88-0.39%892,272
Jan 27, 202629.8431.3228.6131.0031.001.34%960,525
Jan 26, 202631.4031.9330.4930.5930.59-2.64%616,522
Jan 23, 202632.8732.9230.8431.4231.42-4.99%779,687
Jan 22, 202634.3734.3731.9833.0733.07-0.63%637,125
Jan 21, 202631.6833.4130.9833.2833.288.86%1,090,845
Jan 20, 202629.7131.6229.2530.5730.572.65%1,028,360
Jan 16, 202629.4829.9928.7729.7829.783.33%831,963
Jan 15, 202629.6031.4328.7628.8228.823.22%1,963,189
Jan 14, 202626.1429.8626.0027.9227.926.85%2,043,190
Jan 13, 202625.2127.3925.0026.1326.136.00%1,278,896
Jan 12, 202623.2124.8122.5024.6524.653.70%713,628
Jan 9, 202622.8524.0022.3223.7723.775.41%626,533
Jan 8, 202623.1323.2221.4422.5522.55-4.49%1,234,669
Jan 7, 202622.4224.3522.0023.6123.613.60%1,259,038
Jan 6, 202621.2322.8721.1922.7922.798.83%838,293
Jan 5, 202620.9922.0320.8220.9420.942.60%684,097
Jan 2, 202619.1920.5819.0120.4120.4110.74%757,617
Dec 31, 202519.0019.0318.3518.4318.43-2.90%314,546
Dec 30, 202519.1719.3718.8718.9818.98-0.11%504,413
Dec 29, 202518.6219.1918.3219.0019.000.26%321,276
Dec 26, 202518.8619.2318.5818.9518.950.64%279,309
Dec 24, 202518.7218.9918.5318.8318.831.51%218,340
Dec 23, 202518.2918.8718.2818.5518.550.98%424,903
Dec 22, 202518.0318.4217.6718.3718.374.26%547,051
Dec 19, 202517.4517.7317.4117.6217.622.20%648,854
Dec 18, 202517.1217.5316.9517.2417.243.23%533,697
Dec 17, 202517.6517.7316.6116.7016.70-4.90%530,089
Dec 16, 202517.4917.8417.2617.5617.56-0.96%448,914
Dec 15, 202518.0018.0717.3717.7317.73-0.51%572,294
Dec 12, 202518.5118.6117.5517.8217.82-4.65%627,423
Dec 11, 202518.3918.9918.0218.6918.690.81%698,297
Dec 10, 202517.9818.6917.8618.5418.543.23%759,082
Dec 9, 202517.3518.0817.1417.9617.961.64%433,789
Dec 8, 202518.1318.7017.5617.6717.670.34%668,614
Dec 5, 202517.4417.9217.4117.6117.611.27%563,204
Dec 4, 202517.2217.5017.0417.3917.39-0.91%587,863
Dec 3, 202516.6717.7016.4417.5517.555.66%834,340
Dec 2, 202516.7216.9716.4116.6116.610.42%681,144
Dec 1, 202516.5016.8916.2716.5416.54-1.55%665,797
Nov 28, 202516.6016.9616.6016.8016.800.60%236,794
Nov 26, 202516.4216.9516.2416.7016.703.02%648,042
Nov 25, 202515.4516.3015.2216.2116.215.95%576,593
Nov 24, 202514.8615.4314.7515.3015.303.10%556,950
Nov 21, 202514.3715.4114.2314.8414.844.14%1,133,558
Nov 20, 202515.4615.6414.2014.2514.25-4.62%1,001,342
Nov 19, 202514.7315.3514.6614.9414.942.75%660,198
Nov 18, 202514.2914.9914.2914.5414.541.75%645,037
Nov 17, 202514.3314.8514.0714.2914.29-2.39%864,369
Nov 14, 202514.0914.9714.0914.6414.64-1.61%717,050
Nov 13, 202516.1416.2214.6314.8814.88-7.81%1,132,956
Nov 12, 202516.7517.8616.1216.1416.146.11%1,325,255
Nov 11, 202515.5315.8915.0415.2115.21-1.36%677,316
Nov 10, 202515.4315.5815.0015.4215.423.01%776,773
Nov 7, 202514.6915.0314.0614.9714.97-0.80%1,354,096
Nov 6, 202517.0117.0115.0615.0915.09-9.64%1,284,547
Nov 5, 202515.8016.9215.5916.7016.706.20%1,486,874
Nov 4, 202516.7117.3815.2815.7315.73-31.39%3,925,303
Nov 3, 202522.8923.3022.1222.9222.921.06%902,943
Oct 31, 202522.9023.3922.2922.6822.68-0.57%649,373
Oct 30, 202523.4624.1522.5922.8122.81-3.22%734,947
Oct 29, 202523.1023.8522.4723.5723.574.15%756,494
Oct 28, 202523.3423.3422.3222.6322.63-3.52%625,062
Oct 27, 202522.9623.6422.7423.4623.464.38%713,408
Oct 24, 202522.5923.4822.3822.4722.471.67%713,536
Oct 23, 202520.7322.2420.7322.1022.104.99%568,018
Oct 22, 202522.1322.6820.5821.0521.05-6.57%797,268
Oct 21, 202522.9022.9922.4722.5322.53-0.22%685,674
Oct 20, 202522.4123.1722.3422.5822.582.68%833,101
Oct 17, 202521.9522.4421.7221.9921.99-3.26%775,605
Oct 16, 202523.7523.9422.2222.7322.73-2.45%1,237,674
Oct 15, 202521.3923.3521.2723.3023.3014.10%1,455,571
Oct 14, 202519.6120.8419.3120.4220.42-0.24%814,981