Ichor Holdings - Ordinary Shares (ICHR)
95.33
-0.52 (-0.54%)
NASDAQ· Last Trade: Jul 22nd, 6:52 PM EDT
Historical Prices For Ichor Holdings - Ordinary Shares (ICHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2026 | 91.49 | 98.57 | 91.11 | 95.33 | 636,907 | 95.33 |
| 7/21/2026 | 89.10 | 96.19 | 88.23 | 95.85 | 673,535 | 95.85 |
| 7/20/2026 | 84.82 | 86.72 | 81.49 | 83.69 | 834,478 | 83.69 |
| 7/17/2026 | 79.01 | 84.76 | 77.32 | 82.87 | 1,521,741 | 82.87 |
| 7/16/2026 | 88.10 | 92.43 | 82.48 | 83.74 | 819,549 | 83.74 |
| 7/15/2026 | 98.24 | 99.40 | 86.80 | 93.17 | 792,569 | 93.17 |
| 7/14/2026 | 97.17 | 97.50 | 92.22 | 94.85 | 956,241 | 94.85 |
| 7/13/2026 | 96.00 | 96.93 | 90.26 | 90.41 | 865,142 | 90.41 |
| 7/10/2026 | 95.14 | 101.00 | 92.85 | 100.30 | 883,067 | 100.30 |
| 7/09/2026 | 100.52 | 100.81 | 95.19 | 96.44 | 975,935 | 96.44 |
| 7/08/2026 | 83.76 | 89.33 | 81.61 | 88.81 | 1,719,475 | 88.81 |
| 7/07/2026 | 89.43 | 89.73 | 82.47 | 85.01 | 1,223,484 | 85.01 |
| 7/06/2026 | 103.95 | 105.87 | 95.36 | 95.67 | 1,037,652 | 95.67 |
| 7/02/2026 | 113.21 | 113.22 | 95.42 | 98.22 | 1,907,929 | 98.22 |
| 7/01/2026 | 105.23 | 113.58 | 101.32 | 111.77 | 2,511,504 | 111.77 |
| 6/30/2026 | 106.50 | 113.53 | 105.83 | 112.28 | 1,228,900 | 112.28 |
| 6/29/2026 | 91.57 | 105.60 | 90.98 | 105.46 | 1,092,012 | 105.46 |
| 6/26/2026 | 89.51 | 94.39 | 87.50 | 94.00 | 3,424,842 | 94.00 |
| 6/25/2026 | 97.40 | 97.40 | 89.28 | 95.03 | 1,129,672 | 95.03 |
| 6/24/2026 | 93.21 | 93.40 | 86.58 | 89.38 | 867,733 | 89.38 |
| 6/23/2026 | 89.98 | 93.84 | 88.22 | 92.20 | 811,508 | 92.20 |
| 6/22/2026 | 101.00 | 101.65 | 94.50 | 99.61 | 1,219,056 | 99.61 |
| 6/18/2026 | 96.22 | 99.60 | 94.84 | 98.61 | 1,734,323 | 98.61 |
| 6/17/2026 | 88.82 | 93.81 | 88.19 | 89.45 | 1,106,319 | 89.45 |
| 6/16/2026 | 88.17 | 91.00 | 85.63 | 85.77 | 929,540 | 85.77 |
| 6/15/2026 | 91.07 | 92.56 | 88.27 | 89.47 | 1,235,679 | 89.47 |
| 6/12/2026 | 84.63 | 88.10 | 82.25 | 86.80 | 1,125,968 | 86.80 |
| 6/11/2026 | 74.61 | 84.59 | 72.84 | 84.04 | 1,306,549 | 84.04 |
| 6/10/2026 | 69.67 | 80.74 | 69.00 | 72.17 | 1,731,866 | 72.17 |
| 6/09/2026 | 69.43 | 77.19 | 67.00 | 71.60 | 1,182,626 | 71.60 |
| 6/08/2026 | 67.06 | 68.39 | 64.33 | 66.75 | 698,275 | 66.75 |
| 6/05/2026 | 68.18 | 68.50 | 62.44 | 62.91 | 809,598 | 62.91 |
| 6/04/2026 | 69.50 | 72.25 | 67.37 | 71.06 | 905,965 | 71.06 |
| 6/03/2026 | 75.90 | 76.35 | 72.14 | 72.45 | 698,016 | 72.45 |
| 6/02/2026 | 71.86 | 76.63 | 70.41 | 74.95 | 2,830,673 | 74.95 |
| 6/01/2026 | 69.43 | 71.41 | 68.50 | 70.01 | 1,019,594 | 70.01 |
| 5/29/2026 | 70.70 | 73.00 | 68.10 | 71.52 | 1,210,782 | 71.52 |
| 5/28/2026 | 73.25 | 73.25 | 66.74 | 70.15 | 890,518 | 70.15 |
| 5/27/2026 | 75.38 | 76.66 | 71.10 | 73.74 | 929,409 | 73.74 |
| 5/26/2026 | 72.48 | 73.20 | 68.00 | 72.73 | 1,723,891 | 72.73 |
| 5/22/2026 | 67.64 | 69.25 | 66.03 | 68.96 | 1,110,798 | 68.96 |
| 5/21/2026 | 65.76 | 66.75 | 64.26 | 65.32 | 659,426 | 65.32 |
| 5/20/2026 | 66.74 | 67.64 | 64.79 | 65.76 | 727,202 | 65.76 |
| 5/19/2026 | 63.90 | 65.88 | 62.17 | 64.58 | 1,530,546 | 64.58 |
| 5/18/2026 | 74.45 | 74.45 | 66.13 | 66.60 | 1,386,924 | 66.60 |
| 5/15/2026 | 69.37 | 73.96 | 68.23 | 73.27 | 882,667 | 73.27 |
| 5/14/2026 | 74.00 | 75.01 | 73.00 | 74.51 | 511,013 | 74.51 |
| 5/13/2026 | 75.56 | 76.39 | 71.25 | 74.31 | 771,345 | 74.31 |
| 5/12/2026 | 73.58 | 75.00 | 70.20 | 73.28 | 975,758 | 73.28 |
| 5/11/2026 | 76.01 | 78.00 | 74.00 | 76.95 | 1,082,539 | 76.95 |
| 5/08/2026 | 74.67 | 75.08 | 71.53 | 74.42 | 1,075,502 | 74.42 |
| 5/07/2026 | 72.72 | 72.76 | 67.77 | 71.23 | 1,198,928 | 71.23 |
| 5/06/2026 | 68.29 | 72.56 | 66.46 | 72.51 | 1,211,642 | 72.51 |
| 5/05/2026 | 61.00 | 67.80 | 56.60 | 67.77 | 2,697,590 | 67.77 |
| 5/04/2026 | 68.11 | 69.76 | 64.75 | 69.72 | 2,443,655 | 69.72 |
| 5/01/2026 | 65.55 | 66.00 | 63.00 | 64.42 | 715,968 | 64.42 |
| 4/30/2026 | 64.70 | 66.04 | 63.40 | 65.97 | 696,330 | 65.97 |
| 4/29/2026 | 68.05 | 68.50 | 62.76 | 63.73 | 812,629 | 63.73 |
| 4/28/2026 | 66.47 | 70.39 | 62.14 | 66.54 | 1,033,380 | 66.54 |
| 4/27/2026 | 70.86 | 71.20 | 65.92 | 70.68 | 1,009,958 | 70.68 |
| 4/24/2026 | 70.99 | 72.87 | 67.25 | 70.93 | 730,484 | 70.93 |
| 4/23/2026 | 65.90 | 70.10 | 65.44 | 68.41 | 962,402 | 68.41 |