5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
-11.30%
3 MONTH PERFORMANCE
-27.97%
6 MONTH PERFORMANCE
-27.68%
YEAR-TO-DATE PERFORMANCE
-38.61%
1 YEAR PERFORMANCE
-47.46%
Ichor Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.37 | $19.78 (2.12%) | $19.86 | $19.10 | 310,555 | $668.17 M |
| 04/29/2025 | $20.65 | $19.93 (-3.49%) | $20.80 | $19.77 | 334,317 | $673.24 M |
| 04/28/2025 | $21.08 | $21.09 (0.05%) | $21.43 | $20.58 | 311,400 | $712.43 M |
| 04/25/2025 | $21.38 | $21.33 (-0.23%) | $21.44 | $20.16 | 395,307 | $720.53 M |
| 04/24/2025 | $20.03 | $20.88 (4.24%) | $21.22 | $19.73 | 544,400 | $705.33 M |
| 04/23/2025 | $18.74 | $19.48 (3.95%) | $19.67 | $18.40 | 577,000 | $658.04 M |
| 04/22/2025 | $17.47 | $17.62 (0.86%) | $17.81 | $17.22 | 275,152 | $595.21 M |
| 04/21/2025 | $16.71 | $17.21 (2.99%) | $17.24 | $16.41 | 372,000 | $581.36 M |
| 04/17/2025 | $17.22 | $17.33 (0.64%) | $17.71 | $16.99 | 296,121 | $585.41 M |
| 04/16/2025 | $17.41 | $17.07 (-1.95%) | $17.62 | $16.34 | 318,800 | $576.63 M |
| 04/15/2025 | $17.70 | $17.90 (1.13%) | $18.09 | $17.39 | 307,300 | $604.67 M |
| 04/14/2025 | $18.02 | $17.78 (-1.33%) | $18.40 | $16.85 | 456,209 | $600.61 M |
| 04/11/2025 | $18.25 | $17.23 (-5.59%) | $18.41 | $16.92 | 509,900 | $582.03 M |
| 04/10/2025 | $19.55 | $18.71 (-4.3%) | $20.83 | $18.12 | 628,536 | $632.03 M |
| 04/09/2025 | $16.73 | $20.90 (24.93%) | $20.99 | $16.68 | 625,400 | $706.01 M |
| 04/08/2025 | $18.55 | $16.67 (-10.13%) | $18.90 | $16.35 | 424,000 | $563.12 M |
| 04/07/2025 | $17.00 | $17.53 (3.12%) | $19.26 | $16.42 | 653,900 | $592.17 M |
| 04/04/2025 | $17.27 | $17.69 (2.43%) | $18.11 | $15.84 | 765,800 | $597.57 M |
| 04/03/2025 | $21.10 | $17.85 (-15.4%) | $22.03 | $17.69 | 502,112 | $602.98 M |
| 04/02/2025 | $21.90 | $22.61 (3.24%) | $22.73 | $21.90 | 203,026 | $763.77 M |
| 04/01/2025 | $22.47 | $22.30 (-0.76%) | $22.84 | $21.77 | 183,710 | $753.30 M |
| 03/31/2025 | $22.51 | $22.61 (0.44%) | $22.77 | $21.88 | 298,433 | $763.77 M |
| 03/28/2025 | $24.83 | $23.19 (-6.6%) | $25.21 | $23.09 | 417,930 | $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 |
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.
