Skip to main content
Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
19.02
+0.11 (0.58%)
At close: Aug 13, 2025, 4:00 PM
19.00
-0.02 (-0.11%)
Pre-market: Aug 14, 2025, 4:38 AM EDT

Ichor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202522.7022.8021.6022.6022.60-1.65%435,622
Jul 15, 202523.6623.8022.8322.9822.980.35%411,988
Jul 14, 202523.4523.4822.2922.9022.90-3.58%404,900
Jul 11, 202523.7423.9723.5023.7523.750.17%293,300
Jul 10, 202523.8124.1223.3423.7123.711.02%359,202
Jul 9, 202523.0123.6922.8123.4723.471.69%405,645
Jul 8, 202522.0123.5422.0123.0823.085.63%441,273
Jul 7, 202522.4923.0821.8021.8521.85-3.83%400,500
Jul 3, 202522.5022.9922.3522.7222.721.84%238,146
Jul 2, 202520.8622.5120.8222.3122.315.83%483,840
Jul 1, 202519.3321.6019.1121.0821.087.33%601,653
Jun 30, 202519.7020.2119.4119.6419.640.67%469,897
Jun 27, 202519.2819.7919.1919.5119.511.51%789,905
Jun 26, 202518.9619.6218.6819.2219.222.13%314,121
Jun 25, 202519.3719.3718.7218.8218.82-1.52%423,027
Jun 24, 202517.5819.1217.5819.1119.1111.04%499,237
Jun 23, 202517.1717.7316.9417.2117.21-530,029
Jun 20, 202517.7617.8616.9517.2117.21-1.43%544,124
Jun 18, 202517.4017.7117.2217.4617.460.34%272,035
Jun 17, 202517.7218.0517.3717.4017.40-2.68%301,307
Jun 16, 202517.8718.3217.6417.8817.881.59%331,272
Jun 13, 202518.1818.5217.5817.6017.60-6.38%256,230
Jun 12, 202518.7719.3418.6518.8018.80-1.73%266,528
Jun 11, 202519.4019.7418.8919.1319.13-0.57%462,900
Jun 10, 202518.8819.2618.6719.2419.243.33%533,875
Jun 9, 202518.4519.4418.4518.6218.623.22%416,675
Jun 6, 202517.9518.4617.6818.0418.042.68%352,293
Jun 5, 202517.7218.1617.4817.5717.57-0.40%302,250
Jun 4, 202517.5518.1717.3817.6417.641.38%425,196
Jun 3, 202516.2117.4315.9417.4017.408.28%1,283,262