Ichor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.47	70.39	62.14	66.54	66.54	-5.86%	1,033,343
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
Feb 2, 2026	29.93	31.53	29.27	31.13	31.13	2.60%	661,762
Jan 30, 2026	33.07	33.07	29.78	30.34	30.34	-9.41%	946,346
Jan 29, 2026	31.12	33.50	31.01	33.49	33.49	8.45%	1,059,483
Jan 28, 2026	31.61	31.62	30.37	30.88	30.88	-0.39%	892,272
Jan 27, 2026	29.84	31.32	28.61	31.00	31.00	1.34%	960,570
Jan 26, 2026	31.40	31.93	30.49	30.59	30.59	-2.64%	616,522
Jan 23, 2026	32.87	32.92	30.84	31.42	31.42	-4.99%	779,687
Jan 22, 2026	34.37	34.37	31.98	33.07	33.07	-0.63%	637,125
Jan 21, 2026	31.68	33.41	30.98	33.28	33.28	8.86%	1,090,845
Jan 20, 2026	29.71	31.62	29.25	30.57	30.57	2.65%	1,062,831
Jan 16, 2026	29.48	29.99	28.77	29.78	29.78	3.33%	831,963
Jan 15, 2026	29.60	31.43	28.76	28.82	28.82	3.22%	1,963,189
Jan 14, 2026	26.14	29.86	26.00	27.92	27.92	6.85%	2,043,190
Jan 13, 2026	25.21	27.39	25.00	26.13	26.13	6.00%	1,278,896
Jan 12, 2026	23.21	24.81	22.50	24.65	24.65	3.70%	713,628
Jan 9, 2026	22.85	24.00	22.32	23.77	23.77	5.41%	626,533
Jan 8, 2026	23.13	23.22	21.44	22.55	22.55	-4.49%	1,234,669
Jan 7, 2026	22.42	24.35	22.00	23.61	23.61	3.60%	1,259,038
Jan 6, 2026	21.23	22.87	21.19	22.79	22.79	8.83%	838,293
Jan 5, 2026	20.99	22.03	20.82	20.94	20.94	2.60%	684,097
Jan 2, 2026	19.19	20.58	19.01	20.41	20.41	10.74%	757,617
Dec 31, 2025	19.00	19.03	18.35	18.43	18.43	-2.90%	314,546
Dec 30, 2025	19.17	19.37	18.87	18.98	18.98	-0.11%	504,413
Dec 29, 2025	18.62	19.19	18.32	19.00	19.00	0.26%	321,276
Dec 26, 2025	18.86	19.23	18.58	18.95	18.95	0.64%	279,309
Dec 24, 2025	18.72	18.99	18.53	18.83	18.83	1.51%	218,340
Dec 23, 2025	18.29	18.87	18.28	18.55	18.55	0.98%	424,903
Dec 22, 2025	18.03	18.42	17.67	18.37	18.37	4.26%	547,051
Dec 19, 2025	17.45	17.73	17.41	17.62	17.62	2.20%	648,854
Dec 18, 2025	17.12	17.53	16.95	17.24	17.24	3.23%	533,697
Dec 17, 2025	17.65	17.73	16.61	16.70	16.70	-4.90%	530,089
Dec 16, 2025	17.49	17.84	17.26	17.56	17.56	-0.96%	448,914
Dec 15, 2025	18.00	18.07	17.37	17.73	17.73	-0.51%	572,294
Dec 12, 2025	18.51	18.61	17.55	17.82	17.82	-4.65%	627,423
Dec 11, 2025	18.39	18.99	18.02	18.69	18.69	0.81%	698,297
Dec 10, 2025	17.98	18.69	17.86	18.54	18.54	3.23%	759,082
Dec 9, 2025	17.35	18.08	17.14	17.96	17.96	1.64%	433,809
Dec 8, 2025	18.13	18.70	17.56	17.67	17.67	0.34%	673,236
Dec 5, 2025	17.44	17.92	17.41	17.61	17.61	1.27%	563,204
Dec 4, 2025	17.22	17.50	17.04	17.39	17.39	-0.91%	587,863
Dec 3, 2025	16.67	17.70	16.44	17.55	17.55	5.66%	834,340