Skip to main content
IC
Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
18.41
+1.42 (8.36%)
At close: May 12, 2025, 4:00 PM
18.41
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT

Ichor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.4419.0018.0618.4118.418.36%557,432
May 9, 202517.7018.3916.7116.9916.991.61%485,782
May 8, 202517.0217.3416.6616.7216.720.72%492,689
May 7, 202516.1916.6215.4616.6016.603.75%694,344
May 6, 202516.6016.9715.3816.0016.00-23.22%1,444,045
May 5, 202520.7221.3820.6620.8420.84-0.71%346,972
May 2, 202520.3021.3120.3020.9920.995.96%252,237
May 1, 202520.1820.6719.7819.8119.810.15%219,694
Apr 30, 202519.3719.8619.1019.7819.78-0.75%316,601
Apr 29, 202520.6520.8019.7819.9319.93-5.50%334,317
Apr 28, 202521.0821.4320.5821.0921.09-1.13%311,354
Apr 25, 202521.3821.4420.1621.3321.332.16%395,307
Apr 24, 202520.0321.2219.7320.8820.887.19%544,368
Apr 23, 202518.7419.6718.4019.4819.4810.56%576,979
Apr 22, 202517.4717.8117.2217.6217.622.38%275,152
Apr 21, 202516.7117.2416.4117.2117.21-0.66%371,994
Apr 17, 202517.2217.7116.9917.3317.331.49%296,121
Apr 16, 202517.4117.6216.3417.0717.07-4.64%318,779
Apr 15, 202517.7018.0917.3917.9017.900.67%307,269
Apr 14, 202518.0218.4016.8517.7817.783.19%456,209
Apr 11, 202518.2518.4116.9217.2317.23-7.91%509,864
Apr 10, 202519.5520.8318.1218.7118.71-10.48%628,536
Apr 9, 202516.7320.9916.6820.9020.9025.37%625,370
Apr 8, 202518.5518.9016.3516.6716.67-4.91%423,999
Apr 7, 202517.0019.2616.4217.5317.53-0.90%653,893
Apr 4, 202517.2718.1115.8417.6917.69-0.90%765,755
Apr 3, 202521.1022.0317.6917.8517.85-21.05%502,112
Apr 2, 202521.9022.7321.9022.6122.611.39%203,026
Apr 1, 202522.4722.8421.7722.3022.30-1.37%183,710
Mar 31, 202522.5122.7721.8822.6122.61-2.50%298,433
Mar 28, 202524.8325.2123.0923.1923.19-7.92%417,930
Mar 27, 202525.1725.5624.6425.1925.19-0.65%275,243
Mar 26, 202527.2927.2925.0125.3525.35-7.41%215,219
Mar 25, 202527.1727.7726.9327.3827.380.77%244,622
Mar 24, 202527.3227.7027.0327.1727.172.10%200,657
Mar 21, 202526.6327.0426.2626.6126.61-2.46%512,818
Mar 20, 202526.8727.4626.6627.2827.28-0.33%224,680
Mar 19, 202526.7927.9526.5727.3727.371.67%203,745
Mar 18, 202526.9527.4026.5926.9226.92-1.61%248,635
Mar 17, 202526.6627.6026.6527.3627.362.24%258,193
Mar 14, 202526.0527.2426.0526.7626.764.41%265,459
Mar 13, 202525.0926.1025.0925.6325.631.83%268,661
Mar 12, 202525.4026.7325.0025.1725.171.61%396,158
Mar 11, 202526.2126.3824.6124.7724.77-5.46%337,503
Mar 10, 202528.3328.5526.0326.2026.20-10.43%470,514
Mar 7, 202528.0129.3026.8229.2529.254.80%501,504
Mar 6, 202527.9828.3627.4227.9127.91-3.09%272,627
Mar 5, 202528.4828.8427.1728.8028.802.06%444,722
Mar 4, 202527.7529.1227.5028.2228.220.50%592,335
Mar 3, 202529.6930.1627.9828.0828.08-4.13%524,813