5 DAY PERFORMANCE
-14.65%
1 MONTH PERFORMANCE
-20.83%
3 MONTH PERFORMANCE
-26.08%
6 MONTH PERFORMANCE
-27.21%
YEAR-TO-DATE PERFORMANCE
-28.03%
1 YEAR PERFORMANCE
-39.95%
Ichor Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $24.83 | $23.19 (-6.6%) | $25.21 | $23.09 | 320,558 | $783.37 M |
| 03/27/2025 | $25.17 | $25.19 (0.08%) | $25.56 | $24.64 | 275,243 | $850.93 M |
| 03/26/2025 | $27.29 | $25.35 (-7.11%) | $27.29 | $25.01 | 215,219 | $856.33 M |
| 03/25/2025 | $27.17 | $27.38 (0.77%) | $27.77 | $26.93 | 244,622 | $924.90 M |
| 03/24/2025 | $27.32 | $27.17 (-0.55%) | $27.70 | $27.03 | 200,700 | $917.81 M |
| 03/21/2025 | $26.63 | $26.61 (-0.08%) | $27.04 | $26.26 | 512,818 | $898.89 M |
| 03/20/2025 | $26.87 | $27.28 (1.53%) | $27.46 | $26.66 | 224,700 | $921.53 M |
| 03/19/2025 | $26.79 | $27.37 (2.16%) | $27.95 | $26.57 | 203,745 | $924.57 M |
| 03/18/2025 | $26.95 | $26.92 (-0.11%) | $27.40 | $26.59 | 248,635 | $909.37 M |
| 03/17/2025 | $26.66 | $27.36 (2.63%) | $27.60 | $26.65 | 258,200 | $924.23 M |
| 03/14/2025 | $26.05 | $26.76 (2.73%) | $27.24 | $26.05 | 265,500 | $903.96 M |
| 03/13/2025 | $25.09 | $25.63 (2.15%) | $26.10 | $25.09 | 268,700 | $865.79 M |
| 03/12/2025 | $25.40 | $25.17 (-0.91%) | $26.73 | $25.00 | 396,200 | $850.25 M |
| 03/11/2025 | $26.21 | $24.77 (-5.49%) | $26.38 | $24.61 | 337,503 | $836.74 M |
| 03/10/2025 | $28.33 | $26.20 (-7.52%) | $28.55 | $26.03 | 470,544 | $885.04 M |
| 03/07/2025 | $28.01 | $29.25 (4.43%) | $29.30 | $26.82 | 501,504 | $988.07 M |
| 03/06/2025 | $27.98 | $27.91 (-0.25%) | $28.36 | $27.42 | 272,627 | $942.81 M |
| 03/05/2025 | $28.48 | $28.80 (1.12%) | $28.84 | $27.17 | 444,722 | $972.87 M |
| 03/04/2025 | $27.75 | $28.22 (1.69%) | $29.12 | $27.50 | 592,335 | $953.28 M |
| 03/03/2025 | $29.69 | $28.08 (-5.42%) | $30.16 | $27.98 | 524,813 | $948.55 M |
| 02/28/2025 | $29.24 | $29.29 (0.17%) | $29.81 | $28.34 | 409,800 | $989.42 M |
| 02/27/2025 | $30.85 | $29.44 (-4.57%) | $31.23 | $29.42 | 353,822 | $994.49 M |
| 02/26/2025 | $30.32 | $30.98 (2.18%) | $31.27 | $30.01 | 385,314 | $1.05 B |
| 02/25/2025 | $32.12 | $30.05 (-6.44%) | $32.12 | $29.78 | 549,600 | $1.02 B |
| 02/24/2025 | $33.58 | $32.41 (-3.48%) | $33.99 | $32.35 | 325,036 | $1.09 B |
| 02/21/2025 | $34.98 | $33.52 (-4.17%) | $35.34 | $33.45 | 222,794 | $1.13 B |
| 02/20/2025 | $34.98 | $34.51 (-1.34%) | $35.56 | $33.93 | 223,707 | $1.17 B |
| 02/19/2025 | $33.56 | $35.08 (4.53%) | $35.17 | $33.33 | 328,302 | $1.19 B |
| 02/18/2025 | $31.50 | $33.59 (6.63%) | $33.67 | $31.50 | 385,701 | $1.13 B |
| 02/14/2025 | $32.63 | $31.52 (-3.4%) | $32.71 | $31.33 | 350,800 | $1.06 B |
| 02/13/2025 | $32.10 | $32.91 (2.52%) | $32.94 | $31.78 | 294,808 | $1.11 B |
| 02/12/2025 | $32.70 | $32.00 (-2.14%) | $32.70 | $31.17 | 512,600 | $1.08 B |
| 02/11/2025 | $33.65 | $32.75 (-2.67%) | $34.21 | $32.59 | 333,168 | $1.11 B |
| 02/10/2025 | $32.40 | $34.06 (5.12%) | $34.28 | $32.38 | 405,200 | $1.15 B |
| 02/07/2025 | $32.75 | $32.40 (-1.07%) | $32.95 | $31.94 | 428,312 | $1.09 B |
| 02/06/2025 | $31.89 | $32.50 (1.91%) | $32.59 | $30.90 | 492,033 | $1.10 B |
| 02/05/2025 | $30.12 | $32.28 (7.17%) | $32.36 | $29.94 | 706,500 | $1.09 B |
| 02/04/2025 | $26.98 | $28.21 (4.56%) | $28.29 | $26.98 | 315,731 | $952.94 M |
| 02/03/2025 | $26.50 | $27.02 (1.96%) | $27.48 | $26.19 | 337,500 | $912.74 M |
| 01/31/2025 | $27.64 | $27.46 (-0.65%) | $28.48 | $27.25 | 309,140 | $925.41 M |
| 01/30/2025 | $27.89 | $27.69 (-0.72%) | $28.63 | $27.42 | 238,800 | $933.16 M |
| 01/29/2025 | $27.30 | $27.20 (-0.37%) | $27.64 | $26.80 | 318,200 | $916.65 M |
| 01/28/2025 | $26.77 | $26.92 (0.56%) | $27.61 | $26.48 | 274,300 | $907.21 M |
| 01/27/2025 | $28.43 | $26.81 (-5.7%) | $28.57 | $25.95 | 404,446 | $903.50 M |
| 01/24/2025 | $29.44 | $29.29 (-0.51%) | $29.76 | $28.88 | 246,100 | $987.08 M |
| 01/23/2025 | $29.36 | $29.42 (0.2%) | $29.82 | $28.68 | 341,446 | $991.46 M |
| 01/22/2025 | $30.73 | $29.96 (-2.51%) | $31.56 | $29.79 | 296,323 | $1.01 B |
| 01/21/2025 | $30.95 | $30.64 (-1%) | $31.22 | $30.48 | 184,500 | $1.03 B |
| 01/17/2025 | $32.36 | $30.84 (-4.7%) | $32.36 | $30.68 | 234,328 | $1.04 B |
| 01/16/2025 | $31.70 | $31.95 (0.79%) | $33.23 | $31.01 | 216,832 | $1.08 B |
| 01/15/2025 | $31.98 | $30.62 (-4.25%) | $32.48 | $30.43 | 340,343 | $1.03 B |
| 01/14/2025 | $30.75 | $31.00 (0.81%) | $31.02 | $30.04 | 189,300 | $1.04 B |
| 01/13/2025 | $30.00 | $30.56 (1.87%) | $31.14 | $29.64 | 328,100 | $1.03 B |
| 01/10/2025 | $31.94 | $32.00 (0.19%) | $32.13 | $31.29 | 119,000 | $1.08 B |
| 01/08/2025 | $32.82 | $32.68 (-0.43%) | $32.85 | $32.06 | 109,800 | $1.10 B |
| 01/07/2025 | $34.15 | $33.24 (-2.66%) | $34.29 | $33.08 | 147,825 | $1.12 B |
| 01/06/2025 | $33.51 | $33.71 (0.6%) | $34.54 | $33.41 | 199,300 | $1.14 B |
| 01/03/2025 | $32.46 | $32.87 (1.26%) | $32.97 | $31.84 | 255,838 | $1.11 B |
| 01/02/2025 | $32.36 | $32.29 (-0.22%) | $33.50 | $31.93 | 192,707 | $1.09 B |
| 12/31/2024 | $31.00 | $32.22 (3.94%) | $32.29 | $31.00 | 290,500 | $1.09 B |
| 12/30/2024 | $30.95 | $31.00 (0.16%) | $31.29 | $30.37 | 139,544 | $1.04 B |
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.
