Ichor Holdings, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 62.500 | 74.370 | 62.500 | 73.620 | 73.620 | 2,162 |
| 2026-07-29 | 66.590 | 70.580 | 61.930 | 64.310 | 64.310 | 3,406 |
| 2026-07-28 | 74.870 | 78.000 | 65.610 | 67.460 | 67.460 | 5,452 |
| 2026-07-27 | 93.000 | 93.000 | 73.900 | 74.990 | 74.990 | 3,119 |
| 2026-07-24 | 98.000 | 98.000 | 86.040 | 89.290 | 89.290 | 3,684 |
| 2026-07-23 | 97.000 | 98.390 | 92.280 | 93.100 | 93.100 | 2,063 |
| 2026-07-22 | 98.200 | 98.200 | 89.290 | 97.280 | 97.280 | 719 |
| 2026-07-21 | 90.000 | 94.150 | 86.690 | 93.620 | 93.620 | 2,678 |
| 2026-07-20 | 84.400 | 87.830 | 82.060 | 84.140 | 84.140 | 1,024 |
| 2026-07-17 | 77.760 | 84.770 | 76.570 | 84.000 | 84.000 | 4,795 |
| 2026-07-16 | 92.700 | 93.000 | 83.510 | 84.540 | 84.540 | 1,269 |
| 2026-07-15 | 98.700 | 99.990 | 86.940 | 93.770 | 93.770 | 2,227 |
| 2026-07-14 | 91.640 | 97.500 | 91.640 | 95.780 | 95.780 | 1,615 |
| 2026-07-13 | 96.280 | 100.20 | 90.340 | 91.920 | 91.920 | 2,344 |
| 2026-07-10 | 96.150 | 100.88 | 92.000 | 99.770 | 99.770 | 1,059 |
| 2026-07-09 | 89.750 | 102.63 | 89.750 | 98.580 | 98.580 | 3,435 |
| 2026-07-08 | 84.870 | 89.350 | 80.000 | 89.116 | 89.116 | 3,109 |
| 2026-07-07 | 93.260 | 98.500 | 82.470 | 86.780 | 86.780 | 6,321 |
| 2026-07-06 | 104.94 | 105.88 | 96.840 | 97.490 | 97.490 | 4,453 |
| 2026-07-03 | 96.930 | 96.930 | 96.930 | 96.930 | 96.930 | 0 |
| 2026-07-02 | 114.99 | 116.11 | 95.010 | 96.930 | 96.930 | 11,279 |
| 2026-07-01 | 109.80 | 114.06 | 102.20 | 112.28 | 112.28 | 21,807 |
| 2026-06-30 | 105.54 | 111.66 | 104.73 | 111.13 | 111.13 | 985 |
| 2026-06-29 | 94.470 | 105.70 | 91.349 | 104.65 | 104.65 | 2,048 |
| 2026-06-26 | 91.460 | 94.000 | 87.500 | 90.210 | 90.210 | 1,774 |
| 2026-06-25 | 91.590 | 98.000 | 90.000 | 93.000 | 93.000 | 2,608 |
| 2026-06-24 | 92.100 | 94.350 | 87.340 | 87.600 | 87.600 | 634 |
| 2026-06-23 | 94.620 | 95.310 | 88.320 | 91.470 | 91.470 | 2,318 |
| 2026-06-22 | 100.09 | 102.00 | 94.830 | 97.060 | 97.060 | 2,084 |
| 2026-06-19 | 98.980 | 98.980 | 98.980 | 98.980 | 98.980 | 0 |
| 2026-06-18 | 91.410 | 99.600 | 91.410 | 98.980 | 98.980 | 3,324 |
| 2026-06-17 | 90.100 | 93.310 | 78.450 | 90.940 | 90.940 | 534 |
| 2026-06-16 | 91.140 | 91.140 | 85.665 | 88.330 | 88.330 | 2,690 |
| 2026-06-15 | 96.000 | 96.000 | 88.270 | 89.510 | 89.510 | 2,273 |
| 2026-06-12 | 85.730 | 89.000 | 82.000 | 86.810 | 86.810 | 2,658 |
| 2026-06-11 | 72.820 | 77.990 | 72.550 | 77.625 | 77.625 | 2,068 |
| 2026-06-10 | 71.000 | 80.800 | 69.000 | 74.770 | 74.770 | 21,632 |
| 2026-06-09 | 67.500 | 77.190 | 67.150 | 71.720 | 71.720 | 8,259 |
| 2026-06-08 | 66.000 | 68.570 | 64.180 | 66.370 | 66.370 | 1,708 |
| 2026-06-05 | 68.850 | 71.000 | 64.340 | 64.340 | 64.340 | 2,930 |
| 2026-06-04 | 72.450 | 72.450 | 67.690 | 72.000 | 72.000 | 1,875 |
| 2026-06-03 | 73.800 | 78.000 | 72.090 | 73.320 | 73.320 | 2,470 |
| 2026-06-02 | 69.690 | 76.570 | 67.290 | 73.570 | 73.570 | 2,644 |
| 2026-06-01 | 71.000 | 73.100 | 69.200 | 69.800 | 69.800 | 7,727 |
| 2026-05-29 | 71.550 | 73.000 | 68.100 | 69.990 | 69.990 | 2,123 |
| 2026-05-28 | 72.990 | 74.520 | 67.000 | 70.370 | 70.370 | 3,587 |
| 2026-05-27 | 74.500 | 76.760 | 71.000 | 73.080 | 73.080 | 2,044 |
| 2026-05-26 | 69.050 | 72.870 | 68.000 | 72.360 | 72.360 | 3,966 |
| 2026-05-22 | 66.100 | 70.000 | 66.100 | 68.810 | 68.810 | 4,348 |
| 2026-05-21 | 65.000 | 67.710 | 55.900 | 65.870 | 65.870 | 887 |
| 2026-05-20 | 66.660 | 67.990 | 64.000 | 65.470 | 65.470 | 1,066 |
| 2026-05-19 | 65.840 | 66.130 | 62.200 | 64.750 | 64.750 | 1,266 |
| 2026-05-18 | 72.140 | 74.990 | 67.190 | 67.190 | 67.190 | 1,099 |
| 2026-05-15 | 74.430 | 74.430 | 68.795 | 73.320 | 73.320 | 2,143 |
| 2026-05-14 | 76.500 | 76.500 | 72.630 | 74.050 | 74.050 | 1,218 |
| 2026-05-13 | 75.040 | 77.070 | 71.500 | 75.600 | 75.600 | 2,167 |
| 2026-05-12 | 77.000 | 77.000 | 70.480 | 73.080 | 73.080 | 2,219 |
| 2026-05-11 | 75.470 | 78.310 | 73.510 | 76.900 | 76.900 | 2,823 |
| 2026-05-08 | 70.670 | 76.140 | 70.670 | 74.630 | 74.630 | 2,614 |
| 2026-05-07 | 72.950 | 75.000 | 68.420 | 71.010 | 71.010 | 1,993 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.