Ichor Holdings, Ltd. ICHR
35.72 USD -1.35 (-3.64%)
Regular-session close
35.72 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
34.25 Day range 37.04
14.25 52-week range 112.28
- YTD
- +93.81%
- 1 year
- +140.05%
ICHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.51 | 37.04 | 34.25 | 35.72 | -1.35 | -3.64% | 748,869 |
| Nov 12, 2026 | 35.54 | 38.31 | 34.92 | 37.07 | -0.38 | -1.01% | 746,900 |
| Nov 11, 2026 | 37.50 | 39.10 | 36.36 | 37.45 | +2.18 | +6.18% | 1,023,300 |
| Nov 10, 2026 | 33.80 | 35.91 | 33.27 | 35.27 | +0.82 | +2.38% | 977,000 |
| Nov 9, 2026 | 31.73 | 34.77 | 31.28 | 34.45 | +3.48 | +11.24% | 1,012,200 |
| Nov 6, 2026 | 30.79 | 31.80 | 29.91 | 30.97 | +2.94 | +10.49% | 1,278,600 |
| Nov 5, 2026 | 31.86 | 31.99 | 27.73 | 28.03 | -5.68 | -16.85% | 2,044,500 |
| Nov 4, 2026 | 35.66 | 36.42 | 33.38 | 33.71 | -2.82 | -7.72% | 1,342,800 |
| Nov 3, 2026 | 36.93 | 38.42 | 35.67 | 36.53 | -0.31 | -0.84% | 1,724,300 |
| Nov 2, 2026 | 39.45 | 40.42 | 36.61 | 36.84 | -2.06 | -5.30% | 1,389,200 |
| Oct 30, 2026 | 38.80 | 40.43 | 37.56 | 38.90 | -3.53 | -8.32% | 930,200 |
| Oct 29, 2026 | 42.27 | 44.10 | 41.50 | 42.43 | -0.65 | -1.51% | 684,400 |
| Oct 28, 2026 | 42.44 | 43.55 | 40.68 | 43.08 | +2.33 | +5.72% | 1,001,200 |
| Oct 27, 2026 | 39.13 | 40.77 | 38.58 | 40.75 | +2.69 | +7.07% | 889,500 |
| Oct 26, 2026 | 37.92 | 39.69 | 37.48 | 38.06 | +0.12 | +0.32% | 892,400 |
| Oct 23, 2026 | 37.96 | 38.66 | 37.24 | 37.94 | +0.08 | +0.21% | 1,139,700 |
| Oct 22, 2026 | 40.11 | 40.25 | 36.99 | 37.86 | -5.48 | -12.64% | 1,967,500 |
| Oct 21, 2026 | 43.75 | 44.21 | 42.78 | 43.34 | +1.11 | +2.63% | 764,000 |
| Oct 20, 2026 | 42.90 | 43.54 | 41.01 | 42.23 | -1.69 | -3.85% | 1,030,900 |
| Oct 19, 2026 | 44.77 | 45.30 | 43.51 | 43.92 | +1.81 | +4.30% | 958,600 |
| Oct 16, 2026 | 45.62 | 46.64 | 41.91 | 42.11 | -4.54 | -9.73% | 1,748,600 |
| Oct 15, 2026 | 45.65 | 47.48 | 43.05 | 46.65 | -1.21 | -2.53% | 1,183,900 |
| Oct 14, 2026 | 50.02 | 50.56 | 46.96 | 47.86 | -3.71 | -7.19% | 1,162,400 |
| Oct 13, 2026 | 52.47 | 53.70 | 50.43 | 51.57 | -2.81 | -5.17% | 1,118,900 |
| Oct 12, 2026 | 58.55 | 58.61 | 53.90 | 54.38 | -5.53 | -9.23% | 730,300 |
| Oct 9, 2026 | 60.99 | 61.03 | 58.31 | 59.91 | +1.08 | +1.84% | 343,700 |
| Oct 8, 2026 | 59.05 | 61.63 | 57.62 | 58.83 | -2.04 | -3.35% | 610,400 |
| Oct 7, 2026 | 60.00 | 61.67 | 59.92 | 60.87 | -1.57 | -2.51% | 578,800 |
| Oct 6, 2026 | 64.57 | 65.00 | 62.10 | 62.44 | -0.89 | -1.41% | 608,900 |
| Oct 5, 2026 | 62.50 | 64.59 | 61.00 | 63.33 | +0.41 | +0.65% | 740,900 |
| Oct 2, 2026 | 65.01 | 65.93 | 62.22 | 62.92 | +0.44 | +0.70% | 753,300 |
| Oct 1, 2026 | 61.92 | 63.72 | 60.65 | 62.48 | +0.62 | +1.00% | 700,000 |
| Sep 30, 2026 | 60.53 | 62.49 | 60.00 | 61.86 | +2.10 | +3.51% | 1,068,200 |
| Sep 29, 2026 | 60.78 | 61.50 | 58.84 | 59.76 | +0.34 | +0.57% | 704,100 |
| Sep 28, 2026 | 57.99 | 59.75 | 56.50 | 59.42 | +1.48 | +2.55% | 699,400 |
| Sep 25, 2026 | 57.62 | 58.15 | 56.00 | 57.94 | +1.47 | +2.60% | 381,200 |
| Sep 24, 2026 | 56.88 | 57.49 | 54.88 | 56.47 | -1.93 | -3.30% | 598,100 |
| Sep 23, 2026 | 56.58 | 58.54 | 55.00 | 58.40 | +0.96 | +1.67% | 621,300 |
| Sep 22, 2026 | 55.43 | 57.62 | 55.11 | 57.44 | +1.30 | +2.32% | 812,300 |
| Sep 21, 2026 | 56.60 | 56.60 | 54.65 | 56.14 | +1.34 | +2.45% | 744,300 |
| Sep 18, 2026 | 54.14 | 54.87 | 53.23 | 54.80 | +1.84 | +3.47% | 1,486,100 |
| Sep 17, 2026 | 53.50 | 54.19 | 52.59 | 52.96 | +1.54 | +2.99% | 591,700 |
| Sep 16, 2026 | 52.11 | 52.87 | 50.36 | 51.42 | +0.33 | +0.65% | 659,500 |
| Sep 15, 2026 | 52.49 | 52.49 | 50.02 | 51.09 | -0.29 | -0.56% | 627,200 |
| Sep 14, 2026 | 52.10 | 53.79 | 51.15 | 51.38 | -5.97 | -10.41% | 717,900 |
| Sep 11, 2026 | 57.51 | 58.13 | 56.63 | 57.35 | +1.58 | +2.83% | 572,800 |
| Sep 10, 2026 | 55.51 | 57.24 | 55.20 | 55.77 | -2.11 | -3.65% | 565,400 |
| Sep 9, 2026 | 57.24 | 58.96 | 56.98 | 57.88 | -0.29 | -0.50% | 562,300 |
| Sep 8, 2026 | 58.34 | 59.00 | 56.50 | 58.17 | +1.79 | +3.17% | 650,000 |
| Sep 4, 2026 | 54.45 | 56.78 | 54.19 | 56.38 | +3.56 | +6.74% | 691,500 |
| Sep 3, 2026 | 51.85 | 52.88 | 49.80 | 52.82 | +0.19 | +0.36% | 640,200 |
| Sep 2, 2026 | 51.86 | 53.04 | 50.50 | 52.63 | +0.87 | +1.68% | 599,900 |
| Sep 1, 2026 | 52.55 | 53.31 | 50.91 | 51.76 | -1.81 | -3.38% | 735,500 |
| Aug 31, 2026 | 55.75 | 55.97 | 52.41 | 53.57 | -1.87 | -3.37% | 935,400 |
| Aug 28, 2026 | 58.66 | 58.99 | 55.04 | 55.44 | -3.65 | -6.18% | 593,800 |
| Aug 27, 2026 | 59.60 | 60.20 | 57.55 | 59.09 | +1.47 | +2.55% | 491,800 |
| Aug 26, 2026 | 57.35 | 58.19 | 55.70 | 57.62 | +0.51 | +0.89% | 481,900 |
| Aug 25, 2026 | 59.12 | 59.31 | 56.67 | 57.11 | +0.20 | +0.35% | 404,900 |
| Aug 24, 2026 | 58.98 | 59.21 | 56.07 | 56.91 | -3.29 | -5.47% | 626,200 |
| Aug 21, 2026 | 59.91 | 60.80 | 57.38 | 60.20 | +1.33 | +2.26% | 552,400 |
| Aug 20, 2026 | 60.44 | 61.11 | 58.29 | 58.87 | -2.34 | -3.82% | 741,100 |
| Aug 19, 2026 | 67.61 | 67.61 | 60.50 | 61.21 | -4.87 | -7.37% | 798,400 |
| Aug 18, 2026 | 67.53 | 68.79 | 64.63 | 66.08 | -5.79 | -8.06% | 783,300 |
| Aug 17, 2026 | 72.16 | 73.75 | 70.80 | 71.87 | +0.82 | +1.15% | 733,800 |
| Aug 14, 2026 | 69.69 | 72.13 | 68.75 | 71.05 | -0.14 | -0.20% | 475,600 |
65 days, newest first. Daily bars as drawn on the ICHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.