Skip to main content
Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
17.61
+0.22 (1.27%)
At close: Dec 5, 2025, 4:00 PM EST
17.85
+0.24 (1.36%)
After-hours: Dec 5, 2025, 7:58 PM EST

Ichor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4417.9217.4117.6117.611.27%563,127
Dec 4, 202517.2217.5017.0417.3917.39-0.91%587,828
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%1,488,190
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
Oct 13, 202519.2420.5819.0620.4720.4711.92%783,779
Oct 10, 202519.9720.0818.2418.2918.29-8.18%1,071,298
Oct 9, 202519.6120.1419.2519.9219.921.58%676,112
Oct 8, 202518.8519.6618.7419.6119.614.70%675,789
Oct 7, 202520.4720.4718.6618.7318.73-6.63%847,426
Oct 6, 202521.2421.4620.0020.0620.06-3.00%743,057
Oct 3, 202520.6021.1420.5020.6820.680.83%911,160
Oct 2, 202520.2020.9020.0420.5120.513.53%1,505,251
Oct 1, 202517.4719.8717.3319.8119.8113.07%1,273,768
Sep 30, 202517.2017.6017.0717.5217.521.98%676,109
Sep 29, 202517.6517.6717.0517.1817.18-0.58%647,993
Sep 26, 202516.8117.5816.5217.2817.281.77%904,934
Sep 25, 202517.3117.3616.6016.9816.98-3.96%1,107,432
Sep 24, 202518.1518.3017.4017.6817.68-3.70%1,079,861
Sep 23, 202519.2919.7518.3318.3618.36-2.75%1,204,839
Sep 22, 202518.4719.1518.4718.8818.882.39%1,460,062
Sep 19, 202518.2018.7317.5618.4418.442.33%1,682,180
Sep 18, 202517.2918.0416.8118.0218.029.34%2,573,086
Sep 17, 202516.9117.4316.3316.4816.48-3.40%1,770,997
Sep 16, 202517.2917.7016.8917.0617.06-0.06%993,717
Sep 15, 202517.0717.2316.6017.0717.071.19%894,903
Sep 12, 202517.3217.3316.7416.8716.87-1.63%914,387
Sep 11, 202516.7017.8216.7017.1517.153.75%821,701
Sep 10, 202516.5017.2516.3216.5316.530.73%708,861
Sep 9, 202516.8817.0316.2816.4116.41-2.09%798,291
Sep 8, 202517.1017.1916.6816.7616.76-0.71%1,095,818
Sep 5, 202516.7817.1216.4016.8816.882.12%784,012
Sep 4, 202516.0216.6015.8116.5316.532.86%649,703
Sep 3, 202516.6116.6816.0616.0716.07-2.49%517,061
Sep 2, 202516.0916.5715.6016.4816.48-2.20%1,058,030
Aug 29, 202517.3917.4116.4316.8516.85-4.15%775,660
Aug 28, 202517.3717.6317.2017.5817.581.09%549,035
Aug 27, 202517.5517.6917.2217.3917.39-1.75%499,821
Aug 26, 202517.8818.1817.6417.7017.70-1.01%624,494
Aug 25, 202518.0618.2117.6017.8817.88-1.54%598,162
Aug 22, 202517.0018.5416.8418.1618.166.89%701,125
Aug 21, 202516.8417.1316.6616.9916.990.35%405,546
Aug 20, 202517.6417.6516.3916.9316.93-4.83%880,540
Aug 19, 202518.4318.6417.6117.7917.79-3.52%556,433
Aug 18, 202517.9718.8517.6518.4418.442.73%762,770
Aug 15, 202518.4818.6117.5117.9517.95-4.37%1,052,550
Aug 14, 202518.6019.0218.1118.7718.77-1.31%835,993
Aug 13, 202519.2419.5918.0619.0219.020.58%1,582,459
Aug 12, 202516.9219.0716.7118.9118.9117.75%1,887,762
Aug 11, 202517.5917.8516.0016.0616.06-7.91%1,422,862
Aug 8, 202518.5018.9917.0617.4417.444.68%2,510,509
Aug 7, 202514.7817.5014.7516.6616.6614.42%3,660,942
Aug 6, 202514.0314.6813.7714.5614.563.56%2,256,185
Aug 5, 202514.1314.7313.1214.0614.06-30.19%4,816,816
Aug 4, 202519.4620.2619.3520.1420.143.92%505,637
Aug 1, 202519.2019.5818.6019.3819.38-2.07%429,175
Jul 31, 202520.0520.4518.7519.7919.79-3.04%635,685
Jul 30, 202521.3521.5020.2820.4120.41-2.76%446,061
Jul 29, 202521.7222.4820.9120.9920.99-2.24%348,496
Jul 28, 202521.0621.7221.0521.4721.473.92%252,313
Jul 25, 202521.1421.3420.4220.6620.66-1.85%322,706
Jul 24, 202521.4021.4420.8821.0521.05-2.14%249,823
Jul 23, 202521.8922.0521.3021.5121.51-0.74%592,193
Jul 22, 202522.5022.7221.1121.6721.67-4.12%499,891
Jul 21, 202522.9123.4022.4822.6022.60-0.66%220,641
Jul 18, 202523.5823.5922.6622.7522.75-2.23%282,119
Jul 17, 202522.8423.6122.6823.2723.272.96%332,903