Ichor Holdings, Ltd. (ICHR)
NASDAQ: ICHR · Real-Time Price · USD
17.28
+0.30 (1.77%)
At close: Sep 26, 2025, 4:00 PM EDT
17.60
+0.32 (1.85%)
After-hours: Sep 26, 2025, 7:46 PM EDT
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.81 | 17.58 | 16.52 | 17.28 | 17.28 | 1.77% | 904,934 |
| Sep 25, 2025 | 17.31 | 17.36 | 16.60 | 16.98 | 16.98 | -3.96% | 1,107,432 |
| Sep 24, 2025 | 18.15 | 18.30 | 17.40 | 17.68 | 17.68 | -3.70% | 1,079,861 |
| Sep 23, 2025 | 19.29 | 19.75 | 18.33 | 18.36 | 18.36 | -2.75% | 1,204,839 |
| Sep 22, 2025 | 18.47 | 19.15 | 18.47 | 18.88 | 18.88 | 2.39% | 1,460,062 |
| Sep 19, 2025 | 18.20 | 18.73 | 17.56 | 18.44 | 18.44 | 2.33% | 1,682,180 |
| Sep 18, 2025 | 17.29 | 18.04 | 16.81 | 18.02 | 18.02 | 9.34% | 2,573,086 |
| Sep 17, 2025 | 16.91 | 17.43 | 16.33 | 16.48 | 16.48 | -3.40% | 1,770,997 |
| Sep 16, 2025 | 17.29 | 17.70 | 16.89 | 17.06 | 17.06 | -0.06% | 993,717 |
| Sep 15, 2025 | 17.07 | 17.23 | 16.60 | 17.07 | 17.07 | 1.19% | 894,903 |
| Sep 12, 2025 | 17.32 | 17.33 | 16.74 | 16.87 | 16.87 | -1.63% | 914,387 |
| Sep 11, 2025 | 16.70 | 17.82 | 16.70 | 17.15 | 17.15 | 3.75% | 821,701 |
| Sep 10, 2025 | 16.50 | 17.25 | 16.32 | 16.53 | 16.53 | 0.73% | 708,861 |
| Sep 9, 2025 | 16.88 | 17.03 | 16.28 | 16.41 | 16.41 | -2.09% | 798,291 |
| Sep 8, 2025 | 17.10 | 17.19 | 16.68 | 16.76 | 16.76 | -0.71% | 1,095,818 |
| Sep 5, 2025 | 16.78 | 17.12 | 16.40 | 16.88 | 16.88 | 2.12% | 784,012 |
| Sep 4, 2025 | 16.02 | 16.60 | 15.81 | 16.53 | 16.53 | 2.86% | 649,703 |
| Sep 3, 2025 | 16.61 | 16.68 | 16.06 | 16.07 | 16.07 | -2.49% | 516,401 |
| Sep 2, 2025 | 16.09 | 16.57 | 15.60 | 16.48 | 16.48 | -2.20% | 1,058,030 |
| Aug 29, 2025 | 17.39 | 17.41 | 16.43 | 16.85 | 16.85 | -4.15% | 775,660 |
| Aug 28, 2025 | 17.37 | 17.63 | 17.20 | 17.58 | 17.58 | 1.09% | 549,035 |
| Aug 27, 2025 | 17.55 | 17.69 | 17.22 | 17.39 | 17.39 | -1.75% | 499,821 |
| Aug 26, 2025 | 17.88 | 18.18 | 17.64 | 17.70 | 17.70 | -1.01% | 624,494 |
| Aug 25, 2025 | 18.06 | 18.21 | 17.60 | 17.88 | 17.88 | -1.54% | 598,162 |
| Aug 22, 2025 | 17.00 | 18.54 | 16.84 | 18.16 | 18.16 | 6.89% | 701,125 |
| Aug 21, 2025 | 16.84 | 17.13 | 16.66 | 16.99 | 16.99 | 0.35% | 405,546 |
| Aug 20, 2025 | 17.64 | 17.65 | 16.39 | 16.93 | 16.93 | -4.83% | 880,540 |
| Aug 19, 2025 | 18.43 | 18.64 | 17.61 | 17.79 | 17.79 | -3.52% | 556,433 |
| Aug 18, 2025 | 17.97 | 18.85 | 17.65 | 18.44 | 18.44 | 2.73% | 762,770 |
| Aug 15, 2025 | 18.48 | 18.61 | 17.51 | 17.95 | 17.95 | -4.37% | 1,052,550 |
| Aug 14, 2025 | 18.60 | 19.02 | 18.11 | 18.77 | 18.77 | -1.31% | 835,993 |
| Aug 13, 2025 | 19.24 | 19.59 | 18.06 | 19.02 | 19.02 | 0.58% | 1,582,459 |
| Aug 12, 2025 | 16.92 | 19.07 | 16.71 | 18.91 | 18.91 | 17.75% | 1,887,762 |
| Aug 11, 2025 | 17.59 | 17.85 | 16.00 | 16.06 | 16.06 | -7.91% | 1,422,862 |
| Aug 8, 2025 | 18.50 | 18.99 | 17.06 | 17.44 | 17.44 | 4.68% | 2,510,509 |
| Aug 7, 2025 | 14.78 | 17.50 | 14.75 | 16.66 | 16.66 | 14.42% | 3,660,942 |
| Aug 6, 2025 | 14.03 | 14.68 | 13.77 | 14.56 | 14.56 | 3.56% | 2,256,185 |
| Aug 5, 2025 | 14.13 | 14.73 | 13.12 | 14.06 | 14.06 | -30.19% | 4,816,816 |
| Aug 4, 2025 | 19.46 | 20.26 | 19.35 | 20.14 | 20.14 | 3.92% | 505,637 |
| Aug 1, 2025 | 19.20 | 19.58 | 18.60 | 19.38 | 19.38 | -2.07% | 429,175 |
| Jul 31, 2025 | 20.05 | 20.45 | 18.75 | 19.79 | 19.79 | -3.04% | 635,685 |
| Jul 30, 2025 | 21.35 | 21.50 | 20.28 | 20.41 | 20.41 | -2.76% | 446,061 |
| Jul 29, 2025 | 21.72 | 22.48 | 20.91 | 20.99 | 20.99 | -2.24% | 348,496 |
| Jul 28, 2025 | 21.06 | 21.72 | 21.05 | 21.47 | 21.47 | 3.92% | 252,313 |
| Jul 25, 2025 | 21.14 | 21.34 | 20.42 | 20.66 | 20.66 | -1.85% | 322,706 |
| Jul 24, 2025 | 21.40 | 21.44 | 20.88 | 21.05 | 21.05 | -2.14% | 249,823 |
| Jul 23, 2025 | 21.89 | 22.05 | 21.30 | 21.51 | 21.51 | -0.74% | 592,193 |
| Jul 22, 2025 | 22.50 | 22.72 | 21.11 | 21.67 | 21.67 | -4.12% | 499,891 |
| Jul 21, 2025 | 22.91 | 23.40 | 22.48 | 22.60 | 22.60 | -0.66% | 220,641 |
| Jul 18, 2025 | 23.58 | 23.59 | 22.66 | 22.75 | 22.75 | -2.23% | 282,119 |