5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
+62.53%
3 MONTH PERFORMANCE
+31.01%
6 MONTH PERFORMANCE
+47.12%
YEAR-TO-DATE PERFORMANCE
+67.55%
1 YEAR PERFORMANCE
+13.53%
Ichor Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $31.62 | $30.88 (-2.34%) | $31.62 | $30.38 | 875.98 K | $1.05 B |
| 01/27/2026 | $29.84 | $31.00 (3.89%) | $31.32 | $28.61 | 960.60 K | $1.06 B |
| 01/26/2026 | $31.40 | $30.59 (-2.58%) | $31.93 | $30.49 | 616.52 K | $1.04 B |
| 01/23/2026 | $32.87 | $31.42 (-4.41%) | $32.92 | $30.84 | 779.69 K | $1.07 B |
| 01/22/2026 | $34.37 | $33.07 (-3.78%) | $34.37 | $31.98 | 637.13 K | $1.13 B |
| 01/21/2026 | $31.68 | $33.28 (5.05%) | $33.41 | $30.98 | 1.09 M | $1.14 B |
| 01/20/2026 | $29.71 | $30.57 (2.89%) | $31.62 | $29.25 | 1.06 M | $1.04 B |
| 01/16/2026 | $29.48 | $29.78 (1.02%) | $29.99 | $28.77 | 832.00 K | $1.02 B |
| 01/15/2026 | $29.60 | $28.82 (-2.64%) | $31.43 | $28.76 | 1.96 M | $983.02 M |
| 01/14/2026 | $26.14 | $27.92 (6.81%) | $29.86 | $26.00 | 2.04 M | $952.32 M |
| 01/13/2026 | $25.21 | $26.13 (3.65%) | $27.39 | $25.00 | 1.28 M | $891.27 M |
| 01/12/2026 | $23.21 | $24.65 (6.2%) | $24.81 | $22.50 | 713.63 K | $840.79 M |
| 01/09/2026 | $22.85 | $23.77 (4.03%) | $24.00 | $22.32 | 626.53 K | $810.77 M |
| 01/08/2026 | $23.13 | $22.55 (-2.51%) | $23.22 | $21.44 | 1.23 M | $769.16 M |
| 01/07/2026 | $22.42 | $23.61 (5.31%) | $24.35 | $22.00 | 1.26 M | $805.31 M |
| 01/06/2026 | $21.23 | $22.79 (7.35%) | $22.87 | $21.18 | 838.30 K | $777.34 M |
| 01/05/2026 | $20.99 | $20.94 (-0.24%) | $22.03 | $20.82 | 684.10 K | $714.24 M |
| 01/02/2026 | $19.19 | $20.41 (6.36%) | $20.58 | $19.01 | 757.62 K | $696.16 M |
| 12/31/2025 | $19.00 | $18.43 (-3%) | $19.03 | $18.35 | 314.55 K | $628.63 M |
| 12/30/2025 | $19.17 | $18.98 (-0.99%) | $19.37 | $18.87 | 504.41 K | $647.39 M |
| 12/29/2025 | $18.62 | $19.00 (2.04%) | $19.19 | $18.32 | 321.30 K | $648.07 M |
| 12/26/2025 | $18.86 | $18.95 (0.48%) | $19.23 | $18.58 | 279.31 K | $650.86 M |
| 12/24/2025 | $18.72 | $18.83 (0.59%) | $18.99 | $18.53 | 218.34 K | $646.74 M |
| 12/23/2025 | $18.29 | $18.55 (1.42%) | $18.87 | $18.28 | 424.90 K | $637.12 M |
| 12/22/2025 | $18.03 | $18.37 (1.89%) | $18.42 | $17.67 | 547.05 K | $630.94 M |
| 12/19/2025 | $17.45 | $17.62 (0.97%) | $17.73 | $17.41 | 648.85 K | $605.18 M |
| 12/18/2025 | $17.12 | $17.24 (0.7%) | $17.53 | $16.95 | 533.70 K | $592.13 M |
| 12/17/2025 | $17.65 | $16.70 (-5.38%) | $17.73 | $16.61 | 530.10 K | $573.58 M |
| 12/16/2025 | $17.49 | $17.56 (0.4%) | $17.84 | $17.26 | 448.91 K | $603.12 M |
| 12/15/2025 | $18.00 | $17.73 (-1.5%) | $18.07 | $17.37 | 572.29 K | $608.96 M |
| 12/12/2025 | $18.51 | $17.82 (-3.73%) | $18.61 | $17.55 | 627.42 K | $612.05 M |
| 12/11/2025 | $18.39 | $18.69 (1.63%) | $18.99 | $18.02 | 698.30 K | $641.93 M |
| 12/10/2025 | $17.98 | $18.54 (3.11%) | $18.69 | $17.86 | 759.08 K | $636.78 M |
| 12/09/2025 | $17.35 | $17.96 (3.52%) | $18.08 | $17.14 | 433.81 K | $616.86 M |
| 12/08/2025 | $18.13 | $17.67 (-2.54%) | $18.70 | $17.56 | 673.24 K | $606.90 M |
| 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 |
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.
