5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-17.12%
YEAR-TO-DATE PERFORMANCE
-7.70%
1 YEAR PERFORMANCE
-10.16%
Ichor Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $30.92 | $31.04 (0.39%) | $31.15 | $30.65 | 52,440 | $1.05 B |
| 12/23/2024 | $29.96 | $30.89 (3.1%) | $31.28 | $29.96 | 185,600 | $1.04 B |
| 12/20/2024 | $29.41 | $29.80 (1.33%) | $31.74 | $29.36 | 649,700 | $1.00 B |
| 12/19/2024 | $31.12 | $29.92 (-3.86%) | $31.14 | $29.39 | 302,700 | $1.01 B |
| 12/18/2024 | $32.24 | $31.23 (-3.13%) | $33.55 | $30.94 | 326,700 | $1.05 B |
| 12/17/2024 | $32.51 | $31.73 (-2.4%) | $33.06 | $31.28 | 348,000 | $1.07 B |
| 12/16/2024 | $32.24 | $32.54 (0.93%) | $33.03 | $32.06 | 209,145 | $1.10 B |
| 12/13/2024 | $33.35 | $32.35 (-3%) | $33.76 | $32.23 | 151,700 | $1.09 B |
| 12/12/2024 | $33.03 | $33.35 (0.97%) | $33.44 | $32.27 | 130,227 | $1.12 B |
| 12/11/2024 | $33.05 | $33.10 (0.15%) | $33.80 | $32.65 | 208,700 | $1.12 B |
| 12/10/2024 | $33.40 | $32.57 (-2.49%) | $33.47 | $32.35 | 339,116 | $1.10 B |
| 12/09/2024 | $33.43 | $33.27 (-0.48%) | $34.41 | $33.14 | 238,700 | $1.12 B |
| 12/06/2024 | $33.23 | $33.33 (0.3%) | $33.60 | $33.09 | 238,349 | $1.12 B |
| 12/05/2024 | $34.56 | $32.89 (-4.83%) | $34.56 | $32.76 | 184,400 | $1.11 B |
| 12/04/2024 | $36.07 | $34.98 (-3.02%) | $36.48 | $34.63 | 291,321 | $1.18 B |
| 12/03/2024 | $35.40 | $35.36 (-0.11%) | $35.63 | $34.87 | 418,800 | $1.19 B |
| 12/02/2024 | $33.35 | $35.40 (6.15%) | $35.64 | $33.11 | 322,023 | $1.19 B |
| 11/29/2024 | $32.42 | $32.76 (1.05%) | $33.47 | $32.28 | 177,200 | $1.10 B |
| 11/27/2024 | $32.70 | $32.16 (-1.65%) | $32.71 | $31.56 | 146,300 | $1.08 B |
| 11/26/2024 | $34.32 | $32.63 (-4.92%) | $34.32 | $32.24 | 186,000 | $1.10 B |
| 11/25/2024 | $33.68 | $34.37 (2.05%) | $35.39 | $33.68 | 438,616 | $1.16 B |
| 11/22/2024 | $32.69 | $33.35 (2.02%) | $33.57 | $32.66 | 234,555 | $1.12 B |
| 11/21/2024 | $31.44 | $32.56 (3.56%) | $32.76 | $31.25 | 189,900 | $1.10 B |
| 11/20/2024 | $30.43 | $31.10 (2.2%) | $31.21 | $29.15 | 610,200 | $1.05 B |
| 11/19/2024 | $30.09 | $30.42 (1.1%) | $30.52 | $29.95 | 119,500 | $1.03 B |
| 11/18/2024 | $30.20 | $30.25 (0.17%) | $31.86 | $30.00 | 165,036 | $1.02 B |
| 11/15/2024 | $31.34 | $30.22 (-3.57%) | $31.34 | $30.18 | 194,037 | $1.02 B |
| 11/14/2024 | $32.50 | $31.83 (-2.06%) | $32.74 | $31.33 | 173,800 | $1.07 B |
| 11/13/2024 | $32.65 | $31.84 (-2.48%) | $32.69 | $31.71 | 162,200 | $1.07 B |
| 11/12/2024 | $33.04 | $32.61 (-1.3%) | $33.54 | $32.11 | 194,600 | $1.10 B |
| 11/11/2024 | $33.77 | $33.07 (-2.07%) | $33.77 | $32.23 | 176,804 | $1.11 B |
| 11/08/2024 | $33.52 | $33.68 (0.48%) | $33.92 | $32.79 | 224,200 | $1.09 B |
| 11/07/2024 | $32.83 | $33.83 (3.05%) | $33.99 | $32.42 | 234,039 | $1.10 B |
| 11/06/2024 | $32.56 | $32.52 (-0.12%) | $33.26 | $31.74 | 346,600 | $1.05 B |
| 11/05/2024 | $31.50 | $31.50 (0%) | $32.00 | $30.20 | 473,754 | $1.02 B |
| 11/04/2024 | $27.51 | $27.14 (-1.34%) | $27.52 | $26.82 | 243,800 | $879.87 M |
| 11/01/2024 | $27.37 | $27.35 (-0.07%) | $27.83 | $27.32 | 177,019 | $886.68 M |
| 10/31/2024 | $28.17 | $27.26 (-3.23%) | $28.17 | $27.01 | 232,100 | $914.52 M |
| 10/30/2024 | $27.66 | $28.28 (2.24%) | $28.62 | $27.50 | 237,034 | $948.74 M |
| 10/29/2024 | $27.73 | $28.32 (2.13%) | $28.35 | $27.20 | 208,050 | $950.08 M |
| 10/28/2024 | $27.51 | $27.85 (1.24%) | $27.94 | $27.26 | 187,600 | $934.31 M |
| 10/25/2024 | $27.30 | $27.54 (0.88%) | $28.06 | $27.30 | 197,000 | $923.91 M |
| 10/24/2024 | $27.36 | $26.99 (-1.35%) | $27.36 | $26.67 | 308,300 | $905.46 M |
| 10/23/2024 | $27.05 | $26.84 (-0.78%) | $27.22 | $26.40 | 203,916 | $900.43 M |
| 10/22/2024 | $27.60 | $27.20 (-1.45%) | $27.64 | $27.12 | 201,800 | $912.51 M |
| 10/21/2024 | $28.34 | $27.91 (-1.52%) | $28.34 | $27.68 | 160,500 | $936.33 M |
| 10/18/2024 | $29.00 | $28.51 (-1.69%) | $29.30 | $28.47 | 217,022 | $956.46 M |
| 10/17/2024 | $28.22 | $28.50 (0.99%) | $28.89 | $27.71 | 249,300 | $956.12 M |
| 10/16/2024 | $28.58 | $27.73 (-2.97%) | $28.58 | $27.72 | 263,600 | $930.29 M |
| 10/15/2024 | $30.01 | $28.10 (-6.36%) | $30.35 | $28.08 | 343,005 | $942.70 M |
| 10/14/2024 | $29.71 | $30.11 (1.35%) | $30.55 | $29.62 | 153,548 | $1.01 B |
| 10/11/2024 | $28.75 | $29.66 (3.17%) | $30.12 | $28.75 | 257,700 | $995.04 M |
| 10/10/2024 | $28.96 | $29.00 (0.14%) | $29.42 | $28.62 | 296,800 | $972.89 M |
| 10/09/2024 | $30.61 | $29.34 (-4.15%) | $31.00 | $29.13 | 530,700 | $984.30 M |
| 10/08/2024 | $30.85 | $30.59 (-0.84%) | $31.07 | $30.25 | 235,400 | $1.03 B |
| 10/07/2024 | $30.69 | $31.09 (1.3%) | $31.27 | $30.51 | 249,443 | $1.04 B |
| 10/04/2024 | $30.91 | $30.95 (0.13%) | $31.27 | $30.53 | 151,812 | $1.04 B |
| 10/03/2024 | $30.93 | $30.02 (-2.94%) | $31.17 | $29.74 | 232,000 | $1.01 B |
| 10/02/2024 | $30.24 | $31.30 (3.51%) | $31.65 | $30.21 | 147,031 | $1.05 B |
| 10/01/2024 | $31.68 | $30.15 (-4.83%) | $31.68 | $29.89 | 210,635 | $1.01 B |
| 09/30/2024 | $31.51 | $31.81 (0.95%) | $32.41 | $31.34 | 379,200 | $1.07 B |
| 09/27/2024 | $32.10 | $31.86 (-0.75%) | $32.31 | $31.62 | 326,428 | $1.07 B |
| 09/26/2024 | $29.94 | $31.80 (6.21%) | $32.20 | $29.52 | 577,500 | $1.07 B |