Ichor Holdings, Ltd. ICHR
NASDAQ · United States · Producer Manufacturing
$61.86+2.10 (+3.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61.86 | +3.51% | $60.53 | $62.49 | $60.00 | 1.05M |
| 2026-09-29 | $59.76 | +0.57% | $60.78 | $61.50 | $58.84 | 704.10K |
| 2026-09-28 | $59.42 | +2.55% | $57.99 | $59.75 | $56.50 | 699.40K |
| 2026-09-25 | $57.94 | +2.60% | $57.62 | $58.15 | $56.00 | 381.20K |
| 2026-09-24 | $56.47 | -3.30% | $56.88 | $57.49 | $54.88 | 598.10K |
| 2026-09-23 | $58.40 | +1.67% | $56.58 | $58.54 | $55.00 | 621.30K |
| 2026-09-22 | $57.44 | +2.32% | $55.43 | $57.62 | $55.11 | 812.30K |
| 2026-09-21 | $56.14 | +2.45% | $56.60 | $56.60 | $54.65 | 744.30K |
| 2026-09-18 | $54.80 | +3.48% | $54.14 | $54.87 | $53.23 | 1.49M |
| 2026-09-17 | $52.96 | +2.99% | $53.50 | $54.19 | $52.59 | 591.70K |
| 2026-09-16 | $51.42 | +0.65% | $52.11 | $52.87 | $50.36 | 659.50K |
| 2026-09-15 | $51.09 | -0.56% | $52.49 | $52.49 | $50.02 | 627.20K |
| 2026-09-14 | $51.38 | -10.41% | $52.10 | $53.79 | $51.15 | 717.90K |
| 2026-09-11 | $57.35 | +2.83% | $57.51 | $58.13 | $56.63 | 572.80K |
| 2026-09-10 | $55.77 | -3.65% | $55.51 | $57.24 | $55.20 | 565.40K |
| 2026-09-09 | $57.88 | -0.50% | $57.24 | $58.96 | $56.98 | 562.30K |
| 2026-09-08 | $58.17 | +3.17% | $58.34 | $59.00 | $56.50 | 650.00K |
| 2026-09-04 | $56.38 | +6.74% | $54.45 | $56.78 | $54.19 | 691.50K |
| 2026-09-03 | $52.82 | +0.36% | $51.85 | $52.88 | $49.80 | 640.20K |
| 2026-09-02 | $52.63 | +1.68% | $51.86 | $53.04 | $50.50 | 599.90K |
| 2026-09-01 | $51.76 | -3.38% | $52.55 | $53.31 | $50.91 | 735.50K |
| 2026-08-31 | $53.57 | -3.38% | $55.75 | $55.97 | $52.41 | 935.40K |
| 2026-08-28 | $55.44 | -6.17% | $58.66 | $58.99 | $55.04 | 593.80K |
| 2026-08-27 | $59.09 | +2.55% | $59.60 | $60.20 | $57.55 | 491.80K |
| 2026-08-26 | $57.62 | +0.89% | $57.35 | $58.19 | $55.70 | 481.90K |
| 2026-08-25 | $57.11 | +0.35% | $59.12 | $59.31 | $56.67 | 404.90K |
| 2026-08-24 | $56.91 | -5.47% | $58.98 | $59.21 | $56.07 | 626.20K |
| 2026-08-21 | $60.20 | +2.26% | $59.91 | $60.80 | $57.38 | 552.40K |
| 2026-08-20 | $58.87 | -3.82% | $60.44 | $61.11 | $58.29 | 741.10K |
| 2026-08-19 | $61.21 | -7.37% | $67.61 | $67.61 | $60.50 | 798.40K |
| 2026-08-18 | $66.08 | -8.06% | $67.53 | $68.79 | $64.63 | 783.30K |
| 2026-08-17 | $71.87 | +1.15% | $72.16 | $73.75 | $70.80 | 733.80K |
| 2026-08-14 | $71.05 | -0.20% | $69.69 | $72.13 | $68.75 | 475.60K |
| 2026-08-13 | $71.19 | +2.89% | $69.19 | $73.20 | $69.14 | 505.10K |
| 2026-08-12 | $69.19 | +2.49% | $72.00 | $72.00 | $69.12 | 700.00K |
| 2026-08-11 | $67.51 | +4.23% | $67.56 | $68.34 | $65.25 | 494.70K |
| 2026-08-10 | $64.77 | -5.20% | $70.17 | $70.71 | $64.66 | 1.06M |
| 2026-08-07 | $68.32 | +4.58% | $67.55 | $69.25 | $64.62 | 839.70K |
| 2026-08-06 | $65.33 | -0.40% | $64.51 | $68.28 | $63.03 | 927.20K |
| 2026-08-05 | $65.59 | -7.97% | $70.01 | $70.89 | $65.51 | 1.32M |
| 2026-08-04 | $71.27 | -11.17% | $76.18 | $76.81 | $69.03 | 2.49M |
| 2026-08-03 | $80.23 | +6.59% | $73.52 | $82.79 | $71.78 | 1.47M |
| 2026-07-31 | $75.27 | +0.40% | $80.80 | $83.18 | $75.17 | 1.23M |
| 2026-07-30 | $74.97 | +20.43% | $70.69 | $75.11 | $69.09 | 840.50K |
| 2026-07-29 | $62.25 | -8.59% | $67.37 | $68.56 | $61.75 | 988.80K |
| 2026-07-28 | $68.10 | -13.03% | $72.47 | $73.36 | $65.54 | 1.48M |
| 2026-07-27 | $78.30 | -9.53% | $86.55 | $87.59 | $73.95 | 1.29M |
| 2026-07-24 | $86.55 | -7.95% | $92.91 | $94.00 | $85.01 | 495.50K |
| 2026-07-23 | $94.02 | -1.37% | $93.83 | $98.39 | $92.03 | 549.50K |
| 2026-07-22 | $95.33 | -0.54% | $91.49 | $98.57 | $91.11 | 637.40K |
| 2026-07-21 | $95.85 | +14.53% | $89.10 | $96.19 | $88.23 | 673.90K |
| 2026-07-20 | $83.69 | +0.99% | $84.82 | $86.72 | $81.49 | 834.50K |
| 2026-07-17 | $82.87 | -1.04% | $79.01 | $84.76 | $77.32 | 1.52M |
| 2026-07-16 | $83.74 | -10.12% | $88.10 | $92.43 | $82.48 | 821.40K |
| 2026-07-15 | $93.17 | -1.77% | $98.24 | $99.40 | $86.80 | 792.50K |
| 2026-07-14 | $94.85 | +4.91% | $97.17 | $97.50 | $92.21 | 958.00K |
| 2026-07-13 | $90.41 | -9.86% | $96.00 | $96.93 | $90.26 | 867.20K |
| 2026-07-10 | $100.30 | +4.00% | $95.14 | $101.00 | $92.85 | 883.10K |
| 2026-07-09 | $96.44 | +8.59% | $100.52 | $100.81 | $95.19 | 979.20K |
| 2026-07-08 | $88.81 | +4.47% | $83.76 | $89.33 | $81.61 | 1.72M |
| 2026-07-07 | $85.01 | -11.14% | $89.43 | $89.73 | $82.47 | 1.22M |
| 2026-07-06 | $95.67 | -2.60% | $103.95 | $105.87 | $95.36 | 1.04M |
| 2026-07-02 | $98.22 | -12.12% | $113.21 | $113.21 | $95.42 | 1.90M |
| 2026-07-01 | $111.77 | -0.45% | $105.23 | $113.58 | $101.32 | 2.52M |
| 2026-06-30 | $112.28 | +6.47% | $106.50 | $113.53 | $105.83 | 1.23M |
| 2026-06-29 | $105.46 | +12.19% | $91.57 | $105.60 | $90.98 | 1.09M |
| 2026-06-26 | $94.00 | -1.08% | $89.51 | $94.39 | $87.50 | 3.42M |
| 2026-06-25 | $95.03 | +6.32% | $97.40 | $97.40 | $89.28 | 1.13M |
| 2026-06-24 | $89.38 | -3.06% | $93.21 | $93.40 | $86.58 | 868.20K |
| 2026-06-23 | $92.20 | -7.44% | $89.98 | $93.84 | $88.22 | 811.60K |
| 2026-06-22 | $99.61 | +1.01% | $101.00 | $101.65 | $94.50 | 1.22M |
| 2026-06-18 | $98.61 | +10.24% | $96.22 | $99.60 | $94.84 | 1.73M |
| 2026-06-17 | $89.45 | +4.29% | $88.82 | $93.81 | $88.19 | 1.11M |
| 2026-06-16 | $85.77 | -4.14% | $88.17 | $91.00 | $85.63 | 929.70K |
| 2026-06-15 | $89.47 | +3.08% | $91.07 | $92.56 | $88.27 | 1.23M |
| 2026-06-12 | $86.80 | +3.28% | $84.63 | $88.10 | $82.25 | 1.12M |
| 2026-06-11 | $84.04 | +16.45% | $74.61 | $84.59 | $72.84 | 1.31M |
| 2026-06-10 | $72.17 | +0.80% | $69.67 | $80.74 | $69.00 | 1.73M |
| 2026-06-09 | $71.60 | +7.27% | $69.43 | $77.19 | $67.00 | 1.18M |
| 2026-06-08 | $66.75 | +6.10% | $67.06 | $68.39 | $64.33 | 698.20K |
| 2026-06-05 | $62.91 | -11.47% | $68.18 | $68.50 | $62.44 | 809.60K |
| 2026-06-04 | $71.06 | -1.92% | $69.50 | $72.25 | $67.37 | 906.00K |
| 2026-06-03 | $72.45 | -3.34% | $75.90 | $76.35 | $72.14 | 698.90K |
| 2026-06-02 | $74.95 | +7.06% | $71.86 | $76.63 | $70.41 | 2.83M |
| 2026-06-01 | $70.01 | -2.11% | $69.43 | $71.41 | $68.50 | 1.02M |
| 2026-05-29 | $71.52 | +1.95% | $70.70 | $73.00 | $68.10 | 1.21M |
| 2026-05-28 | $70.15 | -4.87% | $72.97 | $73.25 | $66.74 | 890.30K |
| 2026-05-27 | $73.74 | +1.39% | $75.38 | $76.66 | $71.10 | 929.20K |
| 2026-05-26 | $72.73 | +5.47% | $72.48 | $73.20 | $68.00 | 1.72M |
| 2026-05-22 | $68.96 | +5.57% | $67.64 | $69.25 | $66.03 | 1.11M |