Ichor Holdings - Ordinary Shares (ICHR)

Last Price63.91

Change-0.42 (-0.65%)

NASDAQ · Last Trade: Apr 16th, 3:23 PM EDT

Historical Prices For Ichor Holdings - Ordinary Shares (ICHR)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	62.78	64.43	61.20	64.33	808,539	64.33
4/14/2026	62.85	65.58	60.50	64.01	1,180,179	64.01
4/13/2026	58.75	61.16	58.00	60.47	771,569	60.47
4/10/2026	56.40	58.24	54.59	57.50	668,385	57.50
4/09/2026	53.05	55.80	52.66	55.21	626,251	55.21
4/08/2026	53.24	55.50	51.37	52.67	853,622	52.67
4/07/2026	47.71	49.39	46.70	48.85	550,481	48.85
4/06/2026	48.48	48.90	46.67	47.76	313,903	47.76
4/02/2026	44.46	49.76	44.43	48.12	323,039	48.12
4/01/2026	48.04	50.12	47.44	47.81	649,157	47.81
3/31/2026	43.74	46.67	43.14	46.61	665,873	46.61
3/30/2026	46.47	46.47	41.58	42.12	666,137	42.12
3/27/2026	44.70	46.38	44.50	45.23	512,112	45.23
3/26/2026	49.24	49.23	45.29	45.45	719,773	45.45
3/25/2026	51.80	52.90	50.01	51.16	531,528	51.16
3/24/2026	48.11	52.51	48.10	51.15	814,767	51.15
3/23/2026	48.71	50.22	47.92	48.77	582,922	48.77
3/20/2026	51.01	51.50	46.73	46.83	1,187,909	46.83
3/19/2026	44.51	51.98	43.36	51.12	790,080	51.12
3/18/2026	47.45	48.12	45.22	46.81	541,474	46.81
3/17/2026	45.15	49.59	45.10	47.62	939,251	47.62
3/16/2026	42.93	44.10	42.01	42.59	635,066	42.59
3/13/2026	42.16	43.44	41.20	41.43	471,951	41.43
3/12/2026	43.99	44.11	41.06	41.64	576,038	41.64
3/11/2026	42.80	44.93	42.50	44.83	527,926	44.83
3/10/2026	41.40	45.32	41.40	43.45	625,601	43.45
3/09/2026	39.41	42.14	38.42	41.73	671,178	41.73
3/06/2026	41.90	44.00	38.88	40.02	1,120,612	40.02
3/05/2026	45.56	46.83	42.31	44.29	649,112	44.29
3/04/2026	46.94	47.80	44.58	46.65	789,996	46.65
3/03/2026	44.86	46.21	43.92	45.49	575,776	45.49
3/02/2026	45.38	48.81	45.36	48.58	689,739	48.58
2/27/2026	45.46	47.89	44.09	47.55	1,383,368	47.55
2/26/2026	52.41	52.41	45.75	46.90	1,260,307	46.90
2/25/2026	54.74	55.00	51.56	52.41	1,155,911	52.41
2/24/2026	51.20	55.33	50.68	53.58	1,101,247	53.58
2/23/2026	49.88	51.16	49.00	51.09	866,833	51.09
2/20/2026	47.66	50.50	47.30	50.35	1,039,254	50.35
2/19/2026	47.02	47.92	44.91	47.84	617,305	47.84
2/18/2026	46.62	48.59	44.72	47.84	786,385	47.84
2/17/2026	45.62	47.73	43.53	47.07	1,157,050	47.07
2/13/2026	43.86	46.95	43.80	46.77	1,402,334	46.77
2/12/2026	47.83	47.99	43.61	43.93	1,701,755	43.93
2/11/2026	46.00	48.72	45.00	47.59	1,977,069	47.59
2/10/2026	42.22	47.46	40.39	45.27	5,692,326	45.27
2/09/2026	32.25	34.95	32.03	34.11	1,542,670	34.11
2/06/2026	29.49	32.24	29.20	32.15	926,268	32.15
2/05/2026	27.71	28.68	27.25	28.52	1,084,107	28.52
2/04/2026	30.33	31.54	27.03	28.01	1,007,786	28.01
2/03/2026	31.87	32.15	29.48	30.38	599,140	30.38
2/02/2026	29.93	31.53	29.27	31.13	661,762	31.13
1/30/2026	33.07	33.07	29.78	30.34	946,346	30.34
1/29/2026	31.12	33.50	31.01	33.49	1,058,037	33.49
1/28/2026	31.61	31.62	30.37	30.88	889,014	30.88
1/27/2026	29.84	31.32	28.61	31.00	960,569	31.00
1/26/2026	31.40	31.93	30.49	30.59	616,493	30.59
1/23/2026	32.87	32.92	30.84	31.42	779,687	31.42
1/22/2026	34.37	34.37	31.98	33.07	636,617	33.07
1/21/2026	31.68	33.41	30.98	33.28	1,090,327	33.28
1/20/2026	29.71	31.61	29.25	30.57	1,061,715	30.57
1/16/2026	29.48	29.99	28.77	29.78	831,963	29.78