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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.22	17.39	17.39	17.5	17.04	587,828
December 03, 2025	16.67	17.55	17.55	17.7	16.44	834,340
December 02, 2025	16.72	16.61	16.61	16.97	16.41	681,144
December 01, 2025	16.5	16.54	16.54	16.89	16.27	665,800
November 28, 2025	16.6	16.8	16.8	16.96	16.6	236,793
November 26, 2025	16.42	16.7	16.7	16.95	16.24	648,042
November 25, 2025	15.45	16.21	16.21	16.3	15.22	576,600
November 24, 2025	14.86	15.3	15.3	15.42	14.76	545,169
November 21, 2025	14.37	14.84	14.84	15.41	14.23	1.13M
November 20, 2025	15.46	14.25	14.25	15.64	14.2	1M
November 19, 2025	14.73	14.94	14.94	15.35	14.66	660,198
November 18, 2025	14.29	14.54	14.54	14.99	14.29	645,037
November 17, 2025	14.33	14.29	14.29	14.85	14.07	864,400
November 14, 2025	14.09	14.64	14.64	14.97	14.09	717,050
November 13, 2025	16.14	14.88	14.88	16.22	14.63	1.13M
November 12, 2025	16.75	16.14	16.14	17.86	16.12	1.33M
November 11, 2025	15.53	15.21	15.21	15.89	15.04	677,316
November 10, 2025	15.43	15.42	15.42	15.58	15	776,800
November 07, 2025	14.69	14.97	14.97	15.03	14.06	1.35M
November 06, 2025	17.01	15.09	15.09	17.01	15.06	1.28M
November 05, 2025	15.8	16.7	16.7	16.92	15.59	1.49M
November 04, 2025	16.71	15.73	15.73	17.38	15.28	3.93M
November 03, 2025	22.89	22.92	22.92	23.3	22.12	902,943
October 31, 2025	22.9	22.68	22.68	23.39	22.29	649,373
October 30, 2025	23.46	22.81	22.81	24.15	22.59	734,947
October 29, 2025	23.1	23.57	23.57	23.85	22.47	756,500
October 28, 2025	23.34	22.63	22.63	23.34	22.32	625,062
October 27, 2025	22.96	23.46	23.46	23.64	22.74	713,408
October 24, 2025	22.59	22.47	22.47	23.48	22.38	713,536
October 23, 2025	20.73	22.1	22.1	22.24	20.73	568,018
October 22, 2025	22.13	21.05	21.05	22.68	20.58	797,268
October 21, 2025	22.9	22.53	22.53	22.99	22.47	685,674
October 20, 2025	22.41	22.58	22.58	23.17	22.34	833,101
October 17, 2025	21.95	21.99	21.99	22.44	21.72	753,469
October 16, 2025	23.75	22.73	22.73	23.94	22.22	1.24M
October 15, 2025	21.39	23.3	23.3	23.35	21.27	1.46M
October 14, 2025	19.61	20.42	20.42	20.84	19.3	815,000
October 13, 2025	19.24	20.47	20.47	20.58	19.06	783,779
October 10, 2025	19.97	18.29	18.29	20.08	18.24	1.07M
October 09, 2025	19.61	19.92	19.92	20.14	19.25	676,112
October 08, 2025	18.85	19.61	19.61	19.66	18.74	675,789
October 07, 2025	20.47	18.73	18.73	20.47	18.66	847,426
October 06, 2025	21.24	20.06	20.06	21.46	20	743,057
October 03, 2025	20.6	20.68	20.68	21.14	20.5	911,200
October 02, 2025	20.2	20.51	20.51	20.9	20.04	1.51M
October 01, 2025	17.47	19.81	19.81	19.87	17.33	1.27M
September 30, 2025	17.2	17.52	17.52	17.6	17.07	676,109
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

Ichor Holdings, Ltd. (ICHR) NASDAQ