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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.66	50.35	50.35	50.5	47.3	1.04M
February 19, 2026	47.02	47.84	47.84	47.92	44.91	617,927
February 18, 2026	46.62	47.84	47.84	48.59	44.72	786,930
February 17, 2026	45.62	47.07	47.07	47.73	43.53	1.16M
February 13, 2026	43.86	46.77	46.77	46.95	43.8	1.4M
February 12, 2026	47.83	43.93	43.93	47.99	43.61	1.71M
February 11, 2026	46	47.59	47.59	48.72	45	1.98M
February 10, 2026	42.22	45.27	45.27	47.46	40.39	5.7M
February 09, 2026	32.25	34.11	34.11	34.95	32.03	1.61M
February 06, 2026	29.49	32.15	32.15	32.24	29.2	926,268
February 05, 2026	27.71	28.52	28.52	28.69	27.25	1.08M
February 04, 2026	30.33	28.01	28.01	31.54	27.03	1.01M
February 03, 2026	31.87	30.38	30.38	32.15	29.48	599,098
February 02, 2026	29.93	31.13	31.13	31.53	29.27	661,800
January 30, 2026	33.07	30.34	30.34	33.07	29.78	946,346
January 29, 2026	31.12	33.49	33.49	33.5	31.01	1.06M
January 28, 2026	31.62	30.88	30.88	31.62	30.42	875,976
January 27, 2026	29.84	31	31	31.32	28.61	960,600
January 26, 2026	31.4	30.59	30.59	31.93	30.49	616,522
January 23, 2026	32.87	31.42	31.42	32.91	30.84	752,301
January 22, 2026	34.37	33.07	33.07	34.37	31.98	637,125
January 21, 2026	31.68	33.28	33.28	33.41	30.98	1.09M
January 20, 2026	29.71	30.57	30.57	31.62	29.25	1.06M
January 16, 2026	29.48	29.78	29.78	29.91	28.77	785,552
January 15, 2026	29.6	28.82	28.82	31.43	28.76	1.96M
January 14, 2026	26.14	27.92	27.92	29.86	26	2.04M
January 13, 2026	25.21	26.13	26.13	27.39	25	1.28M
January 12, 2026	23.21	24.65	24.65	24.81	22.5	713,628
January 09, 2026	22.85	23.77	23.77	24	22.32	626,533
January 08, 2026	23.13	22.55	22.55	23.22	21.44	1.23M
January 07, 2026	22.42	23.61	23.61	24.35	22	1.26M
January 06, 2026	21.23	22.79	22.79	22.87	21.18	838,300
January 05, 2026	20.99	20.94	20.94	22.03	20.82	684,097
January 02, 2026	19.19	20.41	20.41	20.58	19.01	757,617
December 31, 2025	19	18.43	18.43	19.03	18.35	314,546
December 30, 2025	19.17	18.98	18.98	19.37	18.87	504,413
December 29, 2025	18.62	19	19	19.19	18.32	321,300
December 26, 2025	18.86	18.95	18.95	19.23	18.58	279,309
December 24, 2025	18.72	18.83	18.83	18.98	18.53	218,076
December 23, 2025	18.29	18.55	18.55	18.87	18.28	424,903
December 22, 2025	18.03	18.37	18.37	18.42	17.67	546,702
December 19, 2025	17.45	17.62	17.62	17.73	17.41	648,854
December 18, 2025	17.12	17.24	17.24	17.53	16.95	533,700
December 17, 2025	17.65	16.7	16.7	17.73	16.61	530,100
December 16, 2025	17.49	17.56	17.56	17.84	17.26	448,914
December 15, 2025	18	17.73	17.73	18.07	17.37	572,294
December 12, 2025	18.51	17.82	17.82	18.61	17.55	627,423
December 11, 2025	18.39	18.69	18.69	18.99	18.02	698,300
December 10, 2025	17.98	18.54	18.54	18.69	17.86	759,082
December 09, 2025	17.35	17.96	17.96	18.08	17.14	433,809
December 08, 2025	18.13	17.67	17.67	18.7	17.56	673,236
December 05, 2025	17.44	17.61	17.61	17.92	17.41	563,204
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

Ichor Holdings, Ltd. (ICHR) NASDAQ