Ichor Holdings, Ltd. - ICHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.65	17.18	17.18	17.67	17.05	629,440
September 26, 2025	16.81	17.28	17.28	17.58	16.52	904,934
September 25, 2025	17.31	16.98	16.98	17.36	16.6	1.11M
September 24, 2025	18.15	17.68	17.68	18.3	17.4	1.08M
September 23, 2025	19.29	18.36	18.36	19.75	18.33	1.2M
September 22, 2025	18.47	18.88	18.88	19.15	18.47	1.46M
September 19, 2025	18.2	18.44	18.44	18.73	17.56	1.68M
September 18, 2025	17.29	18.02	18.02	18.04	16.81	2.57M
September 17, 2025	16.91	16.48	16.48	17.43	16.33	1.77M
September 16, 2025	17.29	17.06	17.06	17.7	16.89	993,717
September 15, 2025	17.07	17.07	17.07	17.23	16.6	894,903
September 12, 2025	17.32	16.87	16.87	17.33	16.74	914,387
September 11, 2025	16.7	17.15	17.15	17.82	16.7	821,701
September 10, 2025	16.5	16.53	16.53	17.25	16.32	708,900
September 09, 2025	16.88	16.41	16.41	17.03	16.28	798,300
September 08, 2025	17.1	16.76	16.76	17.19	16.68	1.1M
September 05, 2025	16.78	16.88	16.88	17.12	16.4	783,262
September 04, 2025	16.02	16.53	16.53	16.6	15.81	649,703
September 03, 2025	16.61	16.07	16.07	16.68	16.06	517,061
September 02, 2025	16.09	16.48	16.48	16.57	15.6	1.06M
August 29, 2025	17.39	16.85	16.85	17.41	16.43	775,660
August 28, 2025	17.37	17.58	17.58	17.63	17.2	549,035
August 27, 2025	17.55	17.39	17.39	17.69	17.22	499,821
August 26, 2025	17.88	17.7	17.7	18.18	17.64	624,500
August 25, 2025	18.06	17.88	17.88	18.21	17.6	598,200
August 22, 2025	17	18.16	18.16	18.54	16.84	701,125
August 21, 2025	16.84	16.99	16.99	17.13	16.66	405,546
August 20, 2025	17.64	16.93	16.93	17.65	16.39	880,540
August 19, 2025	18.43	17.79	17.79	18.64	17.61	556,433
August 18, 2025	17.97	18.44	18.44	18.85	17.65	762,800
August 15, 2025	18.48	17.95	17.95	18.61	17.51	1.05M
August 14, 2025	18.6	18.77	18.77	19.02	18.11	836,000
August 13, 2025	19.24	19.02	19.02	19.59	18.06	1.58M
August 12, 2025	16.92	18.91	18.91	19.07	16.71	1.89M
August 11, 2025	17.59	16.06	16.06	17.85	16	1.42M
August 08, 2025	18.5	17.44	17.44	18.99	17.06	2.51M
August 07, 2025	14.78	16.66	16.66	17.5	14.75	3.66M
August 06, 2025	14.03	14.56	14.56	14.68	13.77	2.26M
August 05, 2025	14.13	14.06	14.06	14.73	13.12	4.82M
August 04, 2025	19.46	20.14	20.14	20.26	19.35	505,637
August 01, 2025	19.2	19.38	19.38	19.58	18.6	429,200
July 31, 2025	19.93	19.79	19.79	20.1	18.84	623,782
July 30, 2025	21.35	20.41	20.41	21.5	20.28	446,061
July 29, 2025	21.72	20.99	20.99	22.48	20.91	348,500
July 28, 2025	21.06	21.47	21.47	21.72	21.05	252,313
July 25, 2025	21.14	20.66	20.66	21.34	20.42	322,706
July 24, 2025	21.4	21.05	21.05	21.44	20.88	249,823
July 23, 2025	21.62	21.51	21.51	22.05	21.3	586,291
July 22, 2025	22.5	21.67	21.67	22.72	21.11	499,891
July 21, 2025	22.91	22.6	22.6	23.4	22.48	220,641
July 18, 2025	23.58	22.75	22.75	23.59	22.66	282,119
July 17, 2025	22.84	23.27	23.27	23.61	22.68	332,903
July 16, 2025	22.7	22.6	22.6	22.8	21.6	435,622
July 15, 2025	23.66	22.98	22.98	23.8	22.83	412,000
July 14, 2025	23.45	22.9	22.9	23.48	22.29	404,900
July 11, 2025	23.74	23.75	23.75	23.97	23.5	293,300
July 10, 2025	23.81	23.71	23.71	24.12	23.34	359,202
July 09, 2025	23.01	23.47	23.47	23.69	22.81	405,645
July 08, 2025	22.01	23.08	23.08	23.54	22.01	441,300
July 07, 2025	22.49	21.85	21.85	23.08	21.8	400,500

Ichor Holdings, Ltd. (ICHR) NASDAQ