5 DAY PERFORMANCE
+17.83%
1 MONTH PERFORMANCE
+38.14%
3 MONTH PERFORMANCE
+23.39%
6 MONTH PERFORMANCE
+14.63%
YEAR-TO-DATE PERFORMANCE
-35.82%
1 YEAR PERFORMANCE
-37.95%
Ichor Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.44 | $17.61 (0.97%) | $17.92 | $17.41 | 563.20 K | $604.84 M |
| 12/04/2025 | $17.22 | $17.39 (0.99%) | $17.50 | $17.04 | 587.86 K | $597.28 M |
| 12/03/2025 | $16.67 | $17.55 (5.28%) | $17.70 | $16.44 | 834.34 K | $602.78 M |
| 12/02/2025 | $16.72 | $16.61 (-0.66%) | $16.97 | $16.41 | 681.14 K | $570.49 M |
| 12/01/2025 | $16.50 | $16.54 (0.24%) | $16.89 | $16.27 | 665.80 K | $568.09 M |
| 11/28/2025 | $16.60 | $16.80 (1.2%) | $16.96 | $16.60 | 236.80 K | $577.02 M |
| 11/26/2025 | $16.42 | $16.70 (1.71%) | $16.95 | $16.24 | 648.04 K | $573.58 M |
| 11/25/2025 | $15.45 | $16.21 (4.92%) | $16.30 | $15.22 | 576.60 K | $556.75 M |
| 11/24/2025 | $14.86 | $15.30 (2.96%) | $15.43 | $14.75 | 557.00 K | $525.50 M |
| 11/21/2025 | $14.37 | $14.84 (3.27%) | $15.41 | $14.23 | 1.13 M | $509.70 M |
| 11/20/2025 | $15.46 | $14.25 (-7.83%) | $15.64 | $14.20 | 1.00 M | $489.43 M |
| 11/19/2025 | $14.73 | $14.94 (1.43%) | $15.35 | $14.66 | 660.20 K | $513.13 M |
| 11/18/2025 | $14.29 | $14.54 (1.75%) | $14.99 | $14.29 | 645.04 K | $499.39 M |
| 11/17/2025 | $14.33 | $14.29 (-0.28%) | $14.85 | $14.07 | 864.40 K | $490.81 M |
| 11/14/2025 | $14.09 | $14.64 (3.9%) | $14.97 | $14.09 | 717.05 K | $502.83 M |
| 11/13/2025 | $16.14 | $14.88 (-7.81%) | $16.22 | $14.63 | 1.13 M | $511.07 M |
| 11/12/2025 | $16.75 | $16.14 (-3.64%) | $17.86 | $16.12 | 1.33 M | $554.35 M |
| 11/11/2025 | $15.53 | $15.21 (-2.06%) | $15.89 | $15.04 | 677.32 K | $522.41 M |
| 11/10/2025 | $15.43 | $15.42 (-0.06%) | $15.58 | $15.00 | 776.80 K | $529.62 M |
| 11/07/2025 | $14.69 | $14.97 (1.91%) | $15.03 | $14.06 | 1.35 M | $514.16 M |
| 11/06/2025 | $17.01 | $15.09 (-11.29%) | $17.01 | $15.06 | 1.28 M | $518.28 M |
| 11/05/2025 | $15.80 | $16.70 (5.7%) | $16.92 | $15.59 | 1.49 M | $573.58 M |
| 11/04/2025 | $16.71 | $15.73 (-5.86%) | $17.38 | $15.28 | 3.93 M | $540.27 M |
| 11/03/2025 | $22.89 | $22.92 (0.13%) | $23.30 | $22.12 | 902.94 K | $787.21 M |
| 10/31/2025 | $22.90 | $22.68 (-0.96%) | $23.39 | $22.29 | 649.37 K | $778.97 M |
| 10/30/2025 | $23.46 | $22.81 (-2.77%) | $24.15 | $22.59 | 734.95 K | $779.62 M |
| 10/29/2025 | $23.10 | $23.57 (2.03%) | $23.85 | $22.47 | 756.50 K | $805.60 M |
| 10/28/2025 | $23.34 | $22.63 (-3.04%) | $23.34 | $22.32 | 625.06 K | $773.47 M |
| 10/27/2025 | $22.96 | $23.46 (2.18%) | $23.64 | $22.74 | 713.41 K | $801.84 M |
| 10/24/2025 | $22.59 | $22.47 (-0.53%) | $23.48 | $22.38 | 713.54 K | $768.00 M |
| 10/23/2025 | $20.73 | $22.10 (6.61%) | $22.24 | $20.73 | 568.02 K | $755.36 M |
| 10/22/2025 | $22.13 | $21.05 (-4.88%) | $22.68 | $20.58 | 797.27 K | $719.47 M |
| 10/21/2025 | $22.90 | $22.53 (-1.62%) | $22.99 | $22.47 | 685.67 K | $770.05 M |
| 10/20/2025 | $22.41 | $22.58 (0.76%) | $23.17 | $22.34 | 833.10 K | $771.76 M |
| 10/17/2025 | $21.95 | $21.99 (0.18%) | $22.44 | $21.72 | 775.61 K | $751.60 M |
| 10/16/2025 | $23.75 | $22.73 (-4.29%) | $23.94 | $22.22 | 1.24 M | $776.89 M |
| 10/15/2025 | $21.39 | $23.30 (8.93%) | $23.35 | $21.27 | 1.46 M | $796.37 M |
| 10/14/2025 | $19.61 | $20.42 (4.13%) | $20.84 | $19.30 | 815.00 K | $697.94 M |
| 10/13/2025 | $19.24 | $20.47 (6.39%) | $20.58 | $19.06 | 783.78 K | $699.64 M |
| 10/10/2025 | $19.97 | $18.29 (-8.41%) | $20.08 | $18.24 | 1.07 M | $625.13 M |
| 10/09/2025 | $19.61 | $19.92 (1.58%) | $20.14 | $19.25 | 676.11 K | $680.85 M |
| 10/08/2025 | $18.85 | $19.61 (4.03%) | $19.66 | $18.74 | 675.79 K | $670.25 M |
| 10/07/2025 | $20.47 | $18.73 (-8.5%) | $20.47 | $18.66 | 847.43 K | $640.17 M |
| 10/06/2025 | $21.24 | $20.06 (-5.56%) | $21.46 | $20.00 | 743.06 K | $685.63 M |
| 10/03/2025 | $20.60 | $20.68 (0.39%) | $21.14 | $20.50 | 911.20 K | $706.82 M |
| 10/02/2025 | $20.20 | $20.51 (1.53%) | $20.90 | $20.04 | 1.51 M | $701.01 M |
| 10/01/2025 | $17.47 | $19.81 (13.39%) | $19.87 | $17.33 | 1.27 M | $677.09 M |
| 09/30/2025 | $17.20 | $17.52 (1.86%) | $17.60 | $17.07 | 676.11 K | $598.82 M |
| 09/29/2025 | $17.65 | $17.18 (-2.66%) | $17.67 | $17.05 | 647.99 K | $587.20 M |
| 09/26/2025 | $16.81 | $17.28 (2.8%) | $17.58 | $16.52 | 904.93 K | $590.61 M |
| 09/25/2025 | $17.31 | $16.98 (-1.91%) | $17.36 | $16.60 | 1.11 M | $580.36 M |
| 09/24/2025 | $18.15 | $17.68 (-2.59%) | $18.30 | $17.40 | 1.08 M | $604.28 M |
| 09/23/2025 | $19.29 | $18.36 (-4.82%) | $19.75 | $18.33 | 1.20 M | $627.53 M |
| 09/22/2025 | $18.47 | $18.88 (2.22%) | $19.15 | $18.47 | 1.46 M | $645.30 M |
| 09/19/2025 | $18.20 | $18.44 (1.32%) | $18.73 | $17.56 | 1.68 M | $630.26 M |
| 09/18/2025 | $17.29 | $18.02 (4.22%) | $18.04 | $16.81 | 2.57 M | $615.91 M |
| 09/17/2025 | $16.91 | $16.48 (-2.54%) | $17.43 | $16.33 | 1.77 M | $563.27 M |
| 09/16/2025 | $17.29 | $17.06 (-1.33%) | $17.70 | $16.89 | 993.72 K | $583.09 M |
| 09/15/2025 | $17.07 | $17.07 (0%) | $17.23 | $16.60 | 894.90 K | $583.44 M |
| 09/12/2025 | $17.32 | $16.87 (-2.6%) | $17.33 | $16.74 | 914.40 K | $576.60 M |
| 09/11/2025 | $16.70 | $17.15 (2.69%) | $17.82 | $16.70 | 821.70 K | $586.17 M |
| 09/10/2025 | $16.50 | $16.53 (0.18%) | $17.25 | $16.32 | 708.90 K | $564.98 M |
| 09/09/2025 | $16.88 | $16.41 (-2.78%) | $17.03 | $16.28 | 798.30 K | $560.88 M |
| 09/08/2025 | $17.10 | $16.76 (-1.99%) | $17.19 | $16.68 | 1.10 M | $572.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
