Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.51	94.39	87.50	94.00	94.00	-1.08%	3,415,321
Jun 25, 2026	97.40	97.40	89.28	95.03	95.03	6.32%	1,127,002
Jun 24, 2026	93.21	93.40	86.58	89.38	89.38	-3.06%	867,142
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
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
Mar 12, 2026	44.00	44.11	41.07	41.64	41.64	-7.12%	576,037
Mar 11, 2026	42.80	44.93	42.50	44.83	44.83	3.18%	527,978
Mar 10, 2026	41.40	45.32	41.40	43.45	43.45	4.12%	625,604
Mar 9, 2026	39.41	42.14	38.42	41.73	41.73	4.27%	672,852
Mar 6, 2026	41.90	44.00	38.88	40.02	40.02	-9.64%	1,120,612
Mar 5, 2026	45.56	46.83	42.31	44.29	44.29	-5.06%	649,141
Mar 4, 2026	46.94	47.80	44.58	46.65	46.65	2.55%	790,282
Mar 3, 2026	44.86	46.21	43.92	45.49	45.49	-6.36%	575,933
Mar 2, 2026	45.38	48.81	45.36	48.58	48.58	2.17%	692,211
Feb 27, 2026	45.46	47.89	44.09	47.55	47.55	1.39%	1,383,367
Feb 26, 2026	52.41	52.41	45.75	46.90	46.90	-10.51%	1,260,855
Feb 25, 2026	54.74	55.00	51.56	52.41	52.41	-2.18%	1,156,065
Feb 24, 2026	51.20	55.33	50.68	53.58	53.58	4.87%	1,103,807
Feb 23, 2026	49.88	51.16	49.00	51.09	51.09	1.47%	867,992
Feb 20, 2026	47.66	50.50	47.30	50.35	50.35	5.25%	1,039,254
Feb 19, 2026	47.02	47.92	44.91	47.84	47.84	-	617,927
Feb 18, 2026	46.62	48.59	44.72	47.84	47.84	1.64%	786,930
Feb 17, 2026	45.62	47.73	43.53	47.07	47.07	0.64%	1,157,385
Feb 13, 2026	43.86	46.95	43.80	46.77	46.77	6.46%	1,402,334
Feb 12, 2026	47.83	47.99	43.61	43.93	43.93	-7.69%	1,707,007
Feb 11, 2026	46.00	48.72	45.00	47.59	47.59	5.12%	1,979,544
Feb 10, 2026	42.22	47.46	40.39	45.27	45.27	32.72%	5,700,015
Feb 9, 2026	32.25	34.95	32.03	34.11	34.11	6.10%	1,605,303
Feb 6, 2026	29.49	32.24	29.20	32.15	32.15	12.73%	926,268
Feb 5, 2026	27.71	28.69	27.25	28.52	28.52	1.82%	1,084,367
Feb 4, 2026	30.33	31.54	27.03	28.01	28.01	-7.80%	1,007,808
Feb 3, 2026	31.87	32.15	29.48	30.38	30.38	-2.41%	599,141