Ichor Holdings, Ltd.ICHRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.93 | $31.53 | $29.27 | $31.13 | 661,641 |
| 1/30/2026 | $33.07 | $33.07 | $29.78 | $30.34 | 946,346 |
| 1/29/2026 | $31.12 | $33.50 | $31.01 | $33.49 | 1.06M |
| 1/28/2026 | $31.61 | $31.62 | $30.37 | $30.88 | 892,300 |
| 1/27/2026 | $29.84 | $31.32 | $28.61 | $31.00 | 960,600 |
| 1/26/2026 | $31.40 | $31.93 | $30.49 | $30.59 | 616,522 |
| 1/23/2026 | $32.87 | $32.92 | $30.84 | $31.42 | 779,687 |
| 1/22/2026 | $34.37 | $34.37 | $31.98 | $33.07 | 637,125 |
| 1/21/2026 | $31.68 | $33.41 | $30.98 | $33.28 | 1.09M |
| 1/20/2026 | $29.71 | $31.62 | $29.25 | $30.57 | 1.06M |
| 1/16/2026 | $29.48 | $29.99 | $28.77 | $29.78 | 832,000 |
| 1/15/2026 | $29.60 | $31.43 | $28.76 | $28.82 | 1.96M |
| 1/14/2026 | $26.14 | $29.86 | $26.00 | $27.92 | 2.04M |
| 1/13/2026 | $25.21 | $27.39 | $25.00 | $26.13 | 1.28M |
| 1/12/2026 | $23.21 | $24.81 | $22.50 | $24.65 | 713,628 |
| 1/9/2026 | $22.85 | $24.00 | $22.32 | $23.77 | 626,533 |
| 1/8/2026 | $23.13 | $23.22 | $21.44 | $22.55 | 1.23M |
| 1/7/2026 | $22.42 | $24.35 | $22.00 | $23.61 | 1.26M |
| 1/6/2026 | $21.23 | $22.87 | $21.18 | $22.79 | 838,300 |
| 1/5/2026 | $20.99 | $22.03 | $20.82 | $20.94 | 684,097 |
| 1/2/2026 | $19.19 | $20.58 | $19.01 | $20.41 | 757,617 |
| 12/31/2025 | $19.00 | $19.03 | $18.35 | $18.43 | 314,546 |
| 12/30/2025 | $19.17 | $19.37 | $18.87 | $18.98 | 504,413 |
| 12/29/2025 | $18.62 | $19.19 | $18.32 | $19.00 | 321,300 |
| 12/26/2025 | $18.86 | $19.23 | $18.58 | $18.95 | 279,309 |
| 12/24/2025 | $18.72 | $18.99 | $18.53 | $18.83 | 218,340 |
| 12/23/2025 | $18.29 | $18.87 | $18.28 | $18.55 | 424,903 |
| 12/22/2025 | $18.03 | $18.42 | $17.67 | $18.37 | 547,051 |
| 12/19/2025 | $17.45 | $17.73 | $17.41 | $17.62 | 648,854 |
| 12/18/2025 | $17.12 | $17.53 | $16.95 | $17.24 | 533,700 |
| 12/17/2025 | $17.65 | $17.73 | $16.61 | $16.70 | 530,100 |
| 12/16/2025 | $17.49 | $17.84 | $17.26 | $17.56 | 448,914 |
| 12/15/2025 | $18.00 | $18.07 | $17.37 | $17.73 | 572,294 |
| 12/12/2025 | $18.51 | $18.61 | $17.55 | $17.82 | 627,423 |
| 12/11/2025 | $18.39 | $18.99 | $18.02 | $18.69 | 698,300 |
| 12/10/2025 | $17.98 | $18.69 | $17.86 | $18.54 | 759,082 |
| 12/9/2025 | $17.35 | $18.08 | $17.14 | $17.96 | 433,809 |
| 12/8/2025 | $18.13 | $18.70 | $17.56 | $17.67 | 673,236 |
| 12/5/2025 | $17.44 | $17.92 | $17.41 | $17.61 | 563,204 |
| 12/4/2025 | $17.22 | $17.50 | $17.04 | $17.39 | 587,863 |
| 12/3/2025 | $16.67 | $17.70 | $16.44 | $17.55 | 834,340 |
| 12/2/2025 | $16.72 | $16.97 | $16.41 | $16.61 | 681,144 |
| 12/1/2025 | $16.50 | $16.89 | $16.27 | $16.54 | 665,800 |
| 11/28/2025 | $16.60 | $16.96 | $16.60 | $16.80 | 236,800 |
| 11/26/2025 | $16.42 | $16.95 | $16.24 | $16.70 | 648,042 |
| 11/25/2025 | $15.45 | $16.30 | $15.22 | $16.21 | 576,600 |
| 11/24/2025 | $14.86 | $15.43 | $14.75 | $15.30 | 557,000 |
| 11/21/2025 | $14.37 | $15.41 | $14.23 | $14.84 | 1.13M |
| 11/20/2025 | $15.46 | $15.64 | $14.20 | $14.25 | 1.00M |
| 11/19/2025 | $14.73 | $15.35 | $14.66 | $14.94 | 660,198 |
| 11/18/2025 | $14.29 | $14.99 | $14.29 | $14.54 | 645,037 |
| 11/17/2025 | $14.33 | $14.85 | $14.07 | $14.29 | 864,400 |
| 11/14/2025 | $14.09 | $14.97 | $14.09 | $14.64 | 717,050 |
| 11/13/2025 | $16.14 | $16.22 | $14.63 | $14.88 | 1.13M |
| 11/12/2025 | $16.75 | $17.86 | $16.12 | $16.14 | 1.33M |
| 11/11/2025 | $15.53 | $15.89 | $15.04 | $15.21 | 677,316 |
| 11/10/2025 | $15.43 | $15.58 | $15.00 | $15.42 | 776,800 |
| 11/7/2025 | $14.69 | $15.03 | $14.06 | $14.97 | 1.35M |
| 11/6/2025 | $17.01 | $17.01 | $15.06 | $15.09 | 1.28M |
| 11/5/2025 | $15.80 | $16.92 | $15.59 | $16.70 | 1.49M |
| 11/4/2025 | $16.71 | $17.38 | $15.28 | $15.73 | 3.93M |