NASDAQ : ICHR
Ichor Holdings, Ltd. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 42.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ichor Holdings, Ltd. (ICHR) closed at 36.815 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 38.91 | 40.3 | 36.62 | 36.815 | 1,380,416 | -5.36% |
| 2026-10-30 | 38.8 | 40.43 | 37.56 | 38.9 | 932,327 | -8.32% |
| 2026-10-29 | 42.27 | 44.1 | 41.5 | 42.43 | 685,269 | -1.51% |
| 2026-10-28 | 42.44 | 43.55 | 40.68 | 43.08 | 1,002,498 | +5.72% |
| 2026-10-27 | 39.13 | 40.77 | 38.585 | 40.75 | 892,292 | +7.07% |
| 2026-10-26 | 37.92 | 39.685 | 37.476 | 38.06 | 893,374 | +0.32% |
| 2026-10-23 | 37.96 | 38.66 | 37.24 | 37.94 | 1,141,882 | +0.21% |
| 2026-10-22 | 40.11 | 40.25 | 36.995 | 37.86 | 1,968,670 | -12.64% |
| 2026-10-21 | 43.75 | 44.21 | 42.78 | 43.34 | 764,445 | +2.63% |
| 2026-10-20 | 42.9 | 43.54 | 41.01 | 42.23 | 1,036,367 | -3.85% |
| 2026-10-19 | 44.77 | 45.3 | 43.51 | 43.92 | 965,854 | +4.30% |
| 2026-10-16 | 45.62 | 46.64 | 41.91 | 42.11 | 1,749,552 | -9.73% |
| 2026-10-15 | 45.65 | 47.48 | 43.05 | 46.65 | 1,185,104 | -2.53% |
| 2026-10-14 | 50.023 | 50.557 | 46.96 | 47.86 | 1,163,822 | -7.19% |
| 2026-10-13 | 52.47 | 53.7 | 50.43 | 51.57 | 1,119,476 | -5.17% |
| 2026-10-12 | 58.55 | 58.61 | 53.9 | 54.38 | 732,089 | -9.23% |
| 2026-10-09 | 60.99 | 61.032 | 58.315 | 59.91 | 344,259 | +1.84% |
| 2026-10-08 | 59.05 | 61.63 | 57.62 | 58.83 | 610,965 | -3.35% |
| 2026-10-07 | 60 | 61.67 | 59.92 | 60.87 | 578,886 | -2.51% |
| 2026-10-06 | 64.575 | 65 | 62.095 | 62.44 | 609,300 | -1.41% |
| 2026-10-05 | 62.5 | 64.59 | 61 | 63.33 | 741,073 | +0.65% |
| 2026-10-02 | 65.01 | 65.93 | 62.215 | 62.92 | 755,613 | +0.70% |
| 2026-10-01 | 61.92 | 63.723 | 60.65 | 62.48 | 700,081 | +1.00% |
| 2026-09-30 | 60.53 | 62.49 | 60 | 61.86 | 1,068,241 | +3.51% |
| 2026-09-29 | 60.78 | 61.5 | 58.84 | 59.76 | 704,795 | +0.57% |
| 2026-09-28 | 57.985 | 59.75 | 56.5 | 59.42 | 699,445 | +2.55% |
| 2026-09-25 | 57.62 | 58.155 | 56 | 57.94 | 381,267 | +2.60% |
| 2026-09-24 | 56.88 | 57.49 | 54.88 | 56.47 | 598,252 | -3.30% |
| 2026-09-23 | 56.58 | 58.545 | 55 | 58.4 | 621,803 | +1.67% |
| 2026-09-22 | 55.43 | 57.62 | 55.11 | 57.44 | 814,085 | +2.32% |
| 2026-09-21 | 56.6 | 56.6 | 54.646 | 56.14 | 748,286 | +2.45% |
| 2026-09-18 | 54.14 | 54.87 | 53.23 | 54.8 | 1,486,544 | +3.48% |
| 2026-09-17 | 53.5 | 54.19 | 52.59 | 52.955 | 591,869 | +2.99% |
| 2026-09-16 | 52.11 | 52.87 | 50.36 | 51.42 | 660,707 | +0.65% |
| 2026-09-15 | 52.49 | 52.49 | 50.02 | 51.09 | 627,629 | -0.56% |
| 2026-09-14 | 52.1 | 53.79 | 51.15 | 51.38 | 719,663 | -10.41% |
| 2026-09-11 | 57.51 | 58.135 | 56.63 | 57.35 | 573,670 | +2.83% |
| 2026-09-10 | 55.51 | 57.235 | 55.2 | 55.77 | 565,711 | -3.65% |
| 2026-09-09 | 57.24 | 58.96 | 56.98 | 57.88 | 564,124 | -0.50% |
| 2026-09-08 | 58.34 | 59 | 56.5 | 58.17 | 650,577 | +3.17% |
| 2026-09-04 | 54.45 | 56.78 | 54.185 | 56.38 | 692,786 | +6.74% |
| 2026-09-03 | 51.85 | 52.88 | 49.8 | 52.82 | 640,427 | +0.36% |
| 2026-09-02 | 51.86 | 53.04 | 50.5 | 52.63 | 600,239 | +1.68% |
| 2026-09-01 | 52.55 | 53.31 | 50.91 | 51.76 | 736,953 | -3.38% |
| 2026-08-31 | 55.75 | 55.97 | 52.41 | 53.57 | 935,892 | -3.38% |
| 2026-08-28 | 58.66 | 58.99 | 55.04 | 55.445 | 594,629 | -6.17% |
| 2026-08-27 | 59.6 | 60.2 | 57.55 | 59.09 | 491,853 | +2.55% |
| 2026-08-26 | 57.35 | 58.185 | 55.7 | 57.62 | 485,048 | +0.89% |
| 2026-08-25 | 59.12 | 59.31 | 56.665 | 57.11 | 405,628 | +0.35% |
| 2026-08-24 | 58.98 | 59.21 | 56.07 | 56.91 | 626,305 | -5.47% |
| 2026-08-21 | 59.91 | 60.8 | 57.38 | 60.2 | 553,738 | +2.26% |
| 2026-08-20 | 60.44 | 61.11 | 58.29 | 58.87 | 741,057 | -3.82% |
| 2026-08-19 | 67.61 | 67.61 | 60.5 | 61.21 | 798,448 | -7.37% |
| 2026-08-18 | 67.53 | 68.794 | 64.63 | 66.08 | 783,302 | -8.06% |
| 2026-08-17 | 72.16 | 73.75 | 70.8 | 71.87 | 734,048 | +1.15% |
| 2026-08-14 | 69.69 | 72.13 | 68.75 | 71.05 | 475,599 | -0.20% |
| 2026-08-13 | 69.19 | 73.2 | 69.14 | 71.19 | 505,136 | +2.89% |
| 2026-08-12 | 71.998 | 71.998 | 69.12 | 69.19 | 700,241 | +2.49% |
| 2026-08-11 | 67.56 | 68.34 | 65.25 | 67.51 | 494,651 | +4.23% |
| 2026-08-10 | 70.165 | 70.715 | 64.66 | 64.77 | 1,063,113 | -5.20% |
| 2026-08-07 | 67.55 | 69.25 | 64.62 | 68.32 | 839,722 | +4.58% |
| 2026-08-06 | 64.51 | 68.28 | 63.03 | 65.33 | 927,180 | -0.40% |
| 2026-08-05 | 70.01 | 70.89 | 65.51 | 65.59 | 1,324,141 | -7.97% |
| 2026-08-04 | 76.185 | 76.81 | 69.03 | 71.27 | 2,489,338 | -11.17% |
| 2026-08-03 | 73.52 | 82.79 | 71.775 | 80.23 | 1,465,120 | +6.59% |
| 2026-07-31 | 80.8 | 83.18 | 75.17 | 75.27 | 1,234,059 | +0.40% |
| 2026-07-30 | 70.69 | 75.11 | 69.088 | 74.97 | 844,897 | +20.43% |
| 2026-07-29 | 67.37 | 68.56 | 61.75 | 62.25 | 989,967 | -8.59% |
| 2026-07-28 | 72.47 | 73.36 | 65.54 | 68.1 | 1,478,429 | -13.03% |
| 2026-07-27 | 86.55 | 87.59 | 73.95 | 78.3 | 1,286,613 | -9.53% |
| 2026-07-24 | 92.91 | 94 | 85.01 | 86.55 | 495,476 | -7.95% |
| 2026-07-23 | 93.83 | 98.39 | 92.03 | 94.02 | 549,668 | -1.37% |
| 2026-07-22 | 91.49 | 98.57 | 91.11 | 95.33 | 637,351 | -0.54% |
| 2026-07-21 | 89.1 | 96.195 | 88.23 | 95.85 | 673,948 | +14.53% |
| 2026-07-20 | 84.82 | 86.72 | 81.49 | 83.69 | 834,541 | +0.99% |
| 2026-07-17 | 79.01 | 84.76 | 77.32 | 82.87 | 1,521,740 | -1.04% |
| 2026-07-16 | 88.1 | 92.43 | 82.48 | 83.74 | 821,385 | -10.12% |
| 2026-07-15 | 98.24 | 99.4 | 86.8 | 93.17 | 792,595 | -1.77% |
| 2026-07-14 | 97.17 | 97.5 | 92.215 | 94.85 | 957,976 | +4.91% |
| 2026-07-13 | 96 | 96.93 | 90.26 | 90.41 | 867,220 | -9.86% |
| 2026-07-10 | 95.14 | 101 | 92.85 | 100.3 | 883,067 | +4.00% |
| 2026-07-09 | 100.52 | 100.81 | 95.19 | 96.44 | 979,182 | +8.59% |
| 2026-07-08 | 83.76 | 89.33 | 81.61 | 88.81 | 1,722,973 | +4.47% |
| 2026-07-07 | 89.43 | 89.734 | 82.47 | 85.01 | 1,223,997 | -11.14% |
| 2026-07-06 | 103.95 | 105.868 | 95.365 | 95.67 | 1,038,625 | -2.60% |
| 2026-07-02 | 113.215 | 113.215 | 95.415 | 98.22 | 1,907,928 | -12.12% |
| 2026-07-01 | 105.23 | 113.58 | 101.32 | 111.77 | 2,519,397 | -0.45% |
| 2026-06-30 | 106.5 | 113.529 | 105.83 | 112.28 | 1,229,444 | +6.47% |
| 2026-06-29 | 91.57 | 105.6 | 90.98 | 105.46 | 1,092,351 | +12.19% |
| 2026-06-26 | 89.51 | 94.39 | 87.5 | 94 | 3,424,841 | -1.08% |
| 2026-06-25 | 97.4 | 97.4 | 89.278 | 95.03 | 1,129,869 | +6.32% |
| 2026-06-24 | 93.21 | 93.4 | 86.58 | 89.38 | 868,247 | -3.06% |
| 2026-06-23 | 89.98 | 93.84 | 88.22 | 92.2 | 811,555 | -7.44% |
| 2026-06-22 | 101 | 101.65 | 94.5 | 99.61 | 1,220,574 | +1.01% |
| 2026-06-18 | 96.22 | 99.6 | 94.84 | 98.61 | 1,734,322 | +10.24% |
| 2026-06-17 | 88.82 | 93.806 | 88.19 | 89.45 | 1,107,249 | +4.29% |
| 2026-06-16 | 88.17 | 91 | 85.63 | 85.77 | 929,720 | -4.14% |
| 2026-06-15 | 91.07 | 92.56 | 88.27 | 89.47 | 1,236,412 | +3.08% |
| 2026-06-12 | 84.63 | 88.104 | 82.25 | 86.8 | 1,125,968 | +3.28% |
| 2026-06-11 | 74.61 | 84.59 | 72.84 | 84.04 | 1,307,722 | +16.45% |
| 2026-06-10 | 69.67 | 80.74 | 69 | 72.17 | 1,734,046 | +0.80% |
| 2026-06-09 | 69.425 | 77.19 | 67 | 71.6 | 1,183,084 | +7.27% |
| 2026-06-08 | 67.06 | 68.388 | 64.33 | 66.75 | 698,289 | +6.10% |
| 2026-06-05 | 68.18 | 68.5 | 62.44 | 62.91 | 809,598 | -11.47% |
| 2026-06-04 | 69.502 | 72.25 | 67.37 | 71.06 | 906,045 | -1.92% |
| 2026-06-03 | 75.9 | 76.35 | 72.14 | 72.45 | 698,863 | -3.34% |
| 2026-06-02 | 71.86 | 76.63 | 70.406 | 74.95 | 2,831,162 | +7.06% |
| 2026-06-01 | 69.43 | 71.41 | 68.5 | 70.01 | 1,019,883 | -2.11% |
| 2026-05-29 | 70.7 | 73 | 68.1 | 71.52 | 1,210,782 | +1.95% |
| 2026-05-28 | 72.97 | 73.245 | 66.74 | 70.15 | 893,347 | -4.87% |
| 2026-05-27 | 75.38 | 76.656 | 71.1 | 73.74 | 929,667 | +1.39% |
| 2026-05-26 | 72.478 | 73.2 | 68 | 72.73 | 1,724,063 | +5.47% |
| 2026-05-22 | 67.64 | 69.252 | 66.03 | 68.96 | 1,110,797 | +5.57% |
| 2026-05-21 | 65.76 | 66.75 | 64.26 | 65.32 | 660,111 | -0.67% |
| 2026-05-20 | 66.74 | 67.64 | 64.792 | 65.76 | 727,533 | +1.83% |
| 2026-05-19 | 63.9 | 65.88 | 62.17 | 64.58 | 1,532,134 | -3.03% |
| 2026-05-18 | 74.45 | 74.45 | 66.13 | 66.6 | 1,385,128 | -9.10% |
| 2026-05-15 | 69.37 | 73.96 | 68.23 | 73.27 | 882,667 | -1.66% |
| 2026-05-14 | 74 | 75.01 | 73 | 74.51 | 511,121 | +0.26% |
| 2026-05-13 | 75.558 | 76.385 | 71.25 | 74.315 | 771,658 | +1.41% |