-
5 DAY PERFORMANCE
+6.59% -
1 MONTH PERFORMANCE
+15.41% -
3 MONTH PERFORMANCE
+0.78% -
6 MONTH PERFORMANCE
-18.52% -
YEAR-TO-DATE PERFORMANCE
-4.22% -
1 YEAR PERFORMANCE
+25.28%
Ichor Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.44 | $32.21 (2.45%) | $32.22 | $31.25 | 41,139 | |
| 11/20/2024 | $30.43 | $31.10 (2.2%) | $31.21 | $29.15 | 610,192 | $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 |
| 09/25/2024 | $27.53 | $27.83 (1.09%) | $28.26 | $27.17 | 355,608 | $933.64 M |
| 09/24/2024 | $27.56 | $27.58 (0.07%) | $28.30 | $27.21 | 389,306 | $925.26 M |
| 09/23/2024 | $27.68 | $27.15 (-1.91%) | $27.73 | $27.00 | 506,511 | $910.83 M |
| 09/20/2024 | $28.15 | $27.49 (-2.34%) | $28.26 | $27.39 | 1.02 M | $922.24 M |
| 09/19/2024 | $28.38 | $28.49 (0.39%) | $28.65 | $27.71 | 521,800 | $955.78 M |
| 09/18/2024 | $28.97 | $27.32 (-5.7%) | $29.19 | $27.23 | 576,421 | $916.53 M |
| 09/17/2024 | $28.82 | $28.93 (0.38%) | $29.47 | $28.55 | 113,400 | $970.55 M |
| 09/16/2024 | $28.60 | $28.33 (-0.94%) | $28.92 | $27.95 | 148,842 | $950.42 M |
| 09/13/2024 | $28.48 | $29.18 (2.46%) | $29.27 | $28.48 | 109,000 | $978.93 M |
| 09/12/2024 | $28.42 | $28.10 (-1.13%) | $28.63 | $27.73 | 148,433 | $942.70 M |
| 09/11/2024 | $27.78 | $28.56 (2.81%) | $28.61 | $27.17 | 146,500 | $958.13 M |
| 09/10/2024 | $27.37 | $27.78 (1.5%) | $27.85 | $27.06 | 170,041 | $931.97 M |
| 09/09/2024 | $27.48 | $27.21 (-0.98%) | $27.64 | $27.03 | 219,306 | $912.84 M |
| 09/06/2024 | $28.16 | $27.28 (-3.12%) | $28.39 | $27.27 | 220,200 | $915.19 M |
| 09/05/2024 | $28.44 | $28.44 (0%) | $29.10 | $28.31 | 274,947 | $954.11 M |
| 09/04/2024 | $28.29 | $28.69 (1.41%) | $29.47 | $28.13 | 306,012 | $962.49 M |
| 09/03/2024 | $30.39 | $28.72 (-5.5%) | $30.39 | $28.52 | 265,000 | $963.50 M |
| 08/30/2024 | $31.31 | $31.00 (-0.99%) | $31.70 | $30.61 | 191,100 | $1.04 B |
| 08/29/2024 | $30.53 | $30.92 (1.28%) | $31.49 | $30.53 | 181,626 | $1.04 B |
| 08/28/2024 | $30.53 | $30.42 (-0.36%) | $31.12 | $30.34 | 266,400 | $1.02 B |
| 08/27/2024 | $30.67 | $30.46 (-0.68%) | $30.73 | $30.13 | 133,352 | $1.02 B |
| 08/26/2024 | $31.23 | $30.74 (-1.57%) | $31.23 | $30.30 | 189,300 | $1.03 B |
| 08/23/2024 | $30.91 | $31.07 (0.52%) | $31.79 | $30.79 | 164,300 | $1.04 B |
| 08/22/2024 | $32.01 | $30.56 (-4.53%) | $32.06 | $30.43 | 138,036 | $1.03 B |
| 08/21/2024 | $31.09 | $31.96 (2.8%) | $32.06 | $30.88 | 284,727 | $1.07 B |