Ichor Holdings, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 33.500 | 34.910 | 32.030 | 34.430 | 34.430 | 2,770 |
| 2026-02-06 | 28.870 | 31.790 | 28.870 | 31.780 | 31.780 | 1,553 |
| 2026-02-05 | 27.490 | 28.660 | 27.260 | 28.270 | 28.270 | 549 |
| 2026-02-04 | 30.680 | 31.180 | 27.102 | 27.260 | 27.260 | 3,134 |
| 2026-02-03 | 30.600 | 31.900 | 29.880 | 29.880 | 29.880 | 216 |
| 2026-02-02 | 29.530 | 31.280 | 29.080 | 31.280 | 31.280 | 746 |
| 2026-01-30 | 32.850 | 33.290 | 30.300 | 30.987 | 30.987 | 3,075 |
| 2026-01-29 | 30.700 | 32.720 | 30.600 | 32.510 | 32.510 | 1,307 |
| 2026-01-28 | 31.900 | 32.500 | 30.180 | 31.420 | 31.420 | 5,397 |
| 2026-01-27 | 29.700 | 31.197 | 28.770 | 30.670 | 30.670 | 2,708 |
| 2026-01-26 | 32.000 | 32.000 | 31.000 | 31.122 | 31.122 | 302 |
| 2026-01-23 | 32.940 | 32.940 | 30.961 | 31.200 | 31.200 | 305 |
| 2026-01-22 | 34.900 | 34.900 | 32.000 | 33.056 | 33.056 | 958 |
| 2026-01-21 | 30.870 | 32.800 | 30.870 | 32.360 | 32.360 | 4,040 |
| 2026-01-20 | 28.530 | 31.500 | 28.530 | 30.581 | 30.581 | 1,902 |
| 2026-01-19 | 28.940 | 28.940 | 28.940 | 28.940 | 28.940 | 0 |
| 2026-01-16 | 29.400 | 29.690 | 28.940 | 28.940 | 28.940 | 86 |
| 2026-01-15 | 29.820 | 31.000 | 28.942 | 29.562 | 29.562 | 3,683 |
| 2026-01-14 | 26.450 | 29.848 | 26.450 | 28.710 | 28.710 | 6,093 |
| 2026-01-13 | 25.000 | 27.360 | 25.000 | 25.871 | 25.871 | 2,785 |
| 2026-01-12 | 23.210 | 24.435 | 22.509 | 24.430 | 24.430 | 1,015 |
| 2026-01-09 | 22.765 | 23.100 | 22.640 | 22.990 | 22.990 | 374 |
| 2026-01-08 | 23.580 | 23.580 | 21.670 | 22.229 | 22.229 | 965 |
| 2026-01-07 | 22.534 | 23.550 | 22.000 | 23.490 | 23.490 | 1,625 |
| 2026-01-06 | 21.050 | 22.298 | 20.990 | 22.200 | 22.200 | 875 |
| 2026-01-05 | 21.200 | 21.890 | 20.710 | 21.173 | 21.173 | 2,388 |
| 2026-01-02 | 19.190 | 20.462 | 19.000 | 20.178 | 20.178 | 1,421 |
| 2025-12-31 | 19.000 | 19.000 | 18.630 | 18.690 | 18.690 | 60 |
| 2025-12-30 | 19.020 | 19.370 | 18.977 | 18.977 | 18.977 | 127 |
| 2025-12-29 | 18.510 | 18.770 | 18.210 | 18.770 | 18.770 | 65 |
| 2025-12-24 | 18.720 | 18.980 | 18.600 | 18.980 | 18.980 | 101 |
| 2025-12-23 | 18.650 | 18.660 | 18.010 | 18.460 | 18.460 | 251 |
| 2025-12-22 | 17.120 | 18.088 | 17.120 | 18.088 | 18.088 | 65 |
| 2025-12-19 | 17.590 | 17.650 | 17.550 | 17.650 | 17.650 | 7 |
| 2025-12-18 | 16.500 | 17.270 | 16.500 | 17.270 | 17.270 | 253 |
| 2025-12-17 | 17.650 | 17.700 | 16.980 | 16.980 | 16.980 | 112 |
| 2025-12-16 | 17.410 | 17.410 | 17.330 | 17.330 | 17.330 | 122 |
| 2025-12-15 | 18.000 | 18.000 | 17.640 | 17.880 | 17.880 | 803 |
| 2025-12-12 | 19.050 | 19.050 | 17.787 | 17.944 | 17.944 | 1,317 |
| 2025-12-11 | 18.390 | 18.480 | 18.010 | 18.350 | 18.350 | 17 |
| 2025-12-10 | 18.000 | 18.370 | 17.500 | 18.188 | 18.188 | 612 |
| 2025-12-09 | 17.350 | 17.867 | 17.350 | 17.860 | 17.860 | 234 |
| 2025-12-08 | 18.020 | 18.243 | 17.710 | 17.744 | 17.744 | 2,453 |
| 2025-12-05 | 17.520 | 17.720 | 17.520 | 17.720 | 17.720 | 3 |
| 2025-12-04 | 17.367 | 17.407 | 17.367 | 17.407 | 17.407 | 49 |
| 2025-12-03 | 16.679 | 17.397 | 16.520 | 17.397 | 17.397 | 1,137 |
| 2025-12-02 | 16.720 | 16.804 | 16.650 | 16.650 | 16.650 | 1,136 |
← NewerPage 4 of 4 · 227 trading days
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.