Dark

ICHR
Ichor Holdings
stock NASDAQ

At Close

Dec 5, 2025 3:59:48 PM EST

17.63USD+1.380%(+0.24)563,204

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 9:18:30 AM EST

17.50USD+0.633%(+0.11)0

After-hours

Dec 5, 2025 4:00:30 PM EST

17.61USD-0.113%(-0.02)1,539

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	17.4400	17.9150	17.4100	17.6100	+1.265%	563,204	0.000%
2025-12-04	17.2200	17.5000	17.0375	17.3900	-0.912%	587,863	+1.265%
2025-12-03	16.6700	17.6950	16.4422	17.5500	+5.659%	834,340	+0.342%
2025-12-02	16.7200	16.9698	16.4050	16.6100	+0.423%	681,144	+6.020%
2025-12-01	16.5000	16.8900	16.2700	16.5400	-1.548%	665,797	+6.469%
2025-11-28	16.6000	16.9600	16.6000	16.8000	+0.599%	236,794	+4.821%
2025-11-26	16.4200	16.9500	16.2365	16.7000	+3.023%	648,042	+5.449%
2025-11-25	15.4500	16.3000	15.2163	16.2100	+5.948%	576,593	+8.637%
2025-11-24	14.8600	15.4300	14.7500	15.3000	+3.100%	556,950	+15.098%
2025-11-21	14.3700	15.4100	14.2300	14.8400	+4.140%	1,133,558	+18.666%
2025-11-20	15.4600	15.6370	14.1950	14.2500	-4.618%	1,001,342	+23.579%
2025-11-19	14.7300	15.3500	14.6600	14.9400	+2.751%	660,198	+17.871%
2025-11-18	14.2900	14.9900	14.2900	14.5400	+1.749%	645,037	+21.114%
2025-11-17	14.3300	14.8499	14.0700	14.2900	-2.391%	864,369	+23.233%
2025-11-14	14.0900	14.9710	14.0884	14.6400	-1.613%	717,050	+20.287%
2025-11-13	16.1400	16.2201	14.6300	14.8800	-7.807%	1,132,956	+18.347%
2025-11-12	16.7500	17.8600	16.1200	16.1400	+6.114%	1,325,255	+9.108%
2025-11-11	15.5300	15.8850	15.0400	15.2100	-1.362%	677,316	+15.779%
2025-11-10	15.4250	15.5800	15.0000	15.4200	+3.006%	776,773	+14.202%
2025-11-07	14.6850	15.0250	14.0600	14.9700	-0.795%	1,354,096	+17.635%
2025-11-06	17.0100	17.0100	15.0600	15.0900	-9.641%	1,284,547	+16.700%
2025-11-05	15.8000	16.9200	15.5900	16.7000	+6.200%	1,488,190	+5.449%
2025-11-04	16.7100	17.3800	15.2750	15.7250	-31.392%	3,925,303	+11.987%
2025-11-03	22.8900	23.3000	22.1200	22.9200	+1.058%	902,943	-23.168%
2025-10-31	22.9000	23.3900	22.2900	22.6800	-0.570%	649,373	-22.354%
2025-10-30	23.4600	24.1500	22.5900	22.8100	-3.224%	734,947	-22.797%
2025-10-29	23.1000	23.8500	22.4700	23.5700	+4.154%	756,494	-25.286%
2025-10-28	23.3400	23.3400	22.3200	22.6300	-3.517%	625,062	-22.183%
2025-10-27	22.9600	23.6400	22.7400	23.4550	+4.384%	713,408	-24.920%
2025-10-24	22.5900	23.4800	22.3800	22.4700	+1.674%	713,536	-21.629%
2025-10-23	20.7300	22.2400	20.7300	22.1000	+4.988%	568,018	-20.317%
2025-10-22	22.1300	22.6800	20.5800	21.0500	-6.569%	797,268	-16.342%
2025-10-21	22.9000	22.9900	22.4700	22.5300	-0.221%	685,674	-21.838%
2025-10-20	22.4100	23.1700	22.3400	22.5800	+2.683%	833,101	-22.011%
2025-10-17	21.9500	22.4400	21.7200	21.9900	-3.256%	775,605	-19.918%
2025-10-16	23.7500	23.9400	22.2150	22.7300	-2.446%	1,237,674	-22.525%
2025-10-15	21.3900	23.3500	21.2731	23.3000	+14.104%	1,455,571	-24.421%
2025-10-14	19.6100	20.8350	19.3046	20.4200	-0.244%	814,981	-13.761%
2025-10-13	19.2350	20.5800	19.0600	20.4700	+11.919%	783,779	-13.972%
2025-10-10	19.9700	20.0800	18.2408	18.2900	-8.183%	1,071,298	-3.718%
2025-10-09	19.6100	20.1400	19.2500	19.9200	+1.581%	676,112	-11.596%
2025-10-08	18.8500	19.6600	18.7400	19.6100	+4.698%	675,789	-10.199%
2025-10-07	20.4700	20.4700	18.6550	18.7300	-6.630%	847,426	-5.980%
2025-10-06	21.2400	21.4600	20.0000	20.0600	-2.998%	743,057	-12.213%
2025-10-03	20.6000	21.1350	20.5000	20.6800	+0.829%	911,160	-14.845%
2025-10-02	20.2000	20.9000	20.0401	20.5100	+3.534%	1,505,251	-14.139%
2025-10-01	17.4700	19.8700	17.3300	19.8100	+13.071%	1,273,768	-11.106%
2025-09-30	17.2000	17.6000	17.0700	17.5200	+1.979%	676,109	+0.514%
2025-09-29	17.6500	17.6700	17.0500	17.1800	-0.579%	647,993	+2.503%
2025-09-26	16.8100	17.5800	16.5200	17.2800	+1.767%	904,934	+1.910%
2025-09-25	17.3050	17.3558	16.6000	16.9800	-3.959%	1,107,432	+3.710%
2025-09-24	18.1500	18.3000	17.3950	17.6800	-3.704%	1,079,861	-0.396%
2025-09-23	19.2900	19.7500	18.3250	18.3600	-2.754%	1,204,839	-4.085%
2025-09-22	18.4700	19.1500	18.4700	18.8800	+2.386%	1,460,062	-6.727%
2025-09-19	18.2000	18.7300	17.5600	18.4400	+2.331%	1,682,180	-4.501%
2025-09-18	17.2900	18.0400	16.8100	18.0200	+9.345%	2,573,086	-2.275%
2025-09-17	16.9100	17.4300	16.3300	16.4800	-3.400%	1,770,997	+6.857%
2025-09-16	17.2900	17.7000	16.8900	17.0600	-0.059%	993,717	+3.224%
2025-09-15	17.0700	17.2300	16.6000	17.0700	+1.186%	894,903	+3.163%
2025-09-12	17.3200	17.3300	16.7400	16.8700	-1.633%	914,387	+4.386%
2025-09-11	16.7000	17.8150	16.7000	17.1500	+3.751%	821,701	+2.682%
2025-09-10	16.5000	17.2450	16.3200	16.5300	+0.731%	708,861	+6.534%
2025-09-09	16.8800	17.0300	16.2800	16.4100	-2.088%	798,291	+7.313%
2025-09-08	17.1000	17.1889	16.6834	16.7600	-0.711%	1,095,818	+5.072%
2025-09-05	16.7800	17.1200	16.4000	16.8800	+2.117%	784,012	+4.325%
2025-09-04	16.0200	16.5966	15.8100	16.5300	+2.862%	649,703	+6.534%
2025-09-03	16.6100	16.6800	16.0600	16.0700	-2.488%	517,061	+9.583%
2025-09-02	16.0900	16.5700	15.6000	16.4800	-2.196%	1,058,030	+6.857%
2025-08-29	17.3900	17.4100	16.4300	16.8500	-4.152%	775,660	+4.510%
2025-08-28	17.3700	17.6300	17.1950	17.5800	+1.093%	549,035	+0.171%
2025-08-27	17.5500	17.6893	17.2200	17.3900	-1.751%	499,821	+1.265%
2025-08-26	17.8800	18.1800	17.6350	17.7000	-1.007%	624,494	-0.508%
2025-08-25	18.0600	18.2076	17.6000	17.8800	-1.542%	598,162	-1.510%
2025-08-22	17.0000	18.5400	16.8432	18.1600	+6.886%	701,125	-3.029%
2025-08-21	16.8350	17.1300	16.6600	16.9900	+0.354%	405,546	+3.649%
2025-08-20	17.6400	17.6450	16.3900	16.9300	-4.834%	880,540	+4.017%
2025-08-19	18.4300	18.6367	17.6100	17.7900	-3.525%	556,433	-1.012%
2025-08-18	17.9700	18.8500	17.6488	18.4400	+2.730%	762,770	-4.501%
2025-08-15	18.4800	18.6094	17.5100	17.9500	-4.369%	1,052,550	-1.894%
2025-08-14	18.6000	19.0200	18.1100	18.7700	-1.314%	835,993	-6.180%
2025-08-13	19.2350	19.5939	18.0600	19.0200	+0.582%	1,582,459	-7.413%
2025-08-12	16.9200	19.0700	16.7100	18.9100	+17.746%	1,887,762	-6.875%
2025-08-11	17.5900	17.8499	16.0000	16.0600	-7.913%	1,422,862	+9.651%
2025-08-08	18.5000	18.9899	17.0600	17.4400	+4.682%	2,510,509	+0.975%
2025-08-07	14.7800	17.4987	14.7530	16.6600	+14.423%	3,660,942	+5.702%
2025-08-06	14.0300	14.6800	13.7700	14.5600	+3.556%	2,256,185	+20.948%
2025-08-05	14.1300	14.7289	13.1200	14.0600	-30.189%	4,816,816	+25.249%
2025-08-04	19.4600	20.2600	19.3500	20.1400	+3.922%	505,637	-12.562%
2025-08-01	19.2000	19.5800	18.6000	19.3800	-2.072%	429,175	-9.133%
2025-07-31	20.0500	20.4500	18.7500	19.7900	-3.038%	635,685	-11.016%
2025-07-30	21.3500	21.4950	20.2800	20.4100	-2.763%	446,061	-13.719%
2025-07-29	21.7200	22.4800	20.9100	20.9900	-2.236%	348,496	-16.103%
2025-07-28	21.0600	21.7150	21.0500	21.4700	+3.921%	252,313	-17.979%
2025-07-25	21.1400	21.3400	20.4200	20.6600	-1.853%	322,706	-14.763%
2025-07-24	21.4000	21.4400	20.8800	21.0500	-2.139%	249,823	-16.342%
2025-07-23	21.8900	22.0450	21.3000	21.5100	-0.738%	592,193	-18.131%
2025-07-22	22.5000	22.7200	21.1100	21.6700	-4.115%	499,891	-18.736%
2025-07-21	22.9100	23.4000	22.4800	22.6000	-0.659%	220,641	-22.080%
2025-07-18	23.5800	23.5900	22.6600	22.7500	-2.235%	282,119	-22.593%
2025-07-17	22.8400	23.6100	22.6800	23.2700	+2.965%	332,903	-24.323%
2025-07-16	22.7000	22.8000	21.6000	22.6000	-1.654%	435,622	-22.080%
2025-07-15	23.6600	23.8000	22.8300	22.9800	+0.349%	411,988	-23.368%
2025-07-14	23.4500	23.4750	22.2850	22.9000	-3.579%	404,900	-23.100%
2025-07-11	23.7400	23.9650	23.5000	23.7500	+0.169%	293,300	-25.853%
2025-07-10	23.8100	24.1200	23.3400	23.7100	+1.023%	359,202	-25.728%
2025-07-09	23.0100	23.6900	22.8100	23.4700	+1.690%	405,645	-24.968%
2025-07-08	22.0100	23.5350	22.0100	23.0800	+5.629%	441,273	-23.700%
2025-07-07	22.4900	23.0774	21.7950	21.8500	-3.829%	400,500	-19.405%
2025-07-03	22.5000	22.9900	22.3500	22.7200	+1.838%	238,146	-22.491%
2025-07-02	20.8600	22.5095	20.8200	22.3100	+5.835%	483,840	-21.067%
2025-07-01	19.3300	21.6000	19.1100	21.0800	+7.332%	601,653	-16.461%
2025-06-30	19.7000	20.2100	19.4100	19.6400	+0.666%	469,897	-10.336%
2025-06-27	19.2800	19.7850	19.1900	19.5100	+1.509%	789,905	-9.739%
2025-06-26	18.9600	19.6200	18.6800	19.2200	+2.125%	314,121	-8.377%
2025-06-25	19.3700	19.3700	18.7200	18.8200	-1.518%	423,027	-6.429%
2025-06-24	17.5800	19.1200	17.5800	19.1100	+11.040%	499,237	-7.849%
2025-06-23	17.1700	17.7300	16.9400	17.2100	0.000%	530,029	+2.324%
2025-06-20	17.7600	17.8600	16.9500	17.2100	-1.432%	544,124	+2.324%
2025-06-18	17.4000	17.7100	17.2200	17.4600	+0.345%	272,035	+0.859%
2025-06-17	17.7200	18.0500	17.3700	17.4000	-2.685%	301,307	+1.207%
2025-06-16	17.8700	18.3200	17.6400	17.8800	+1.591%	331,272	-1.510%
2025-06-13	18.1800	18.5203	17.5800	17.6000	-6.383%	256,230	+0.057%
2025-06-12	18.7700	19.3350	18.6450	18.8000	-1.725%	266,528	-6.330%
2025-06-11	19.4000	19.7400	18.8900	19.1300	-0.572%	462,900	-7.946%
2025-06-10	18.8800	19.2630	18.6700	19.2400	+3.330%	533,875	-8.472%
2025-06-09	18.4500	19.4400	18.4500	18.6200	+3.215%	416,675	-5.424%
2025-06-06	17.9500	18.4600	17.6800	18.0400	+2.675%	352,293	-2.384%
2025-06-05	17.7200	18.1575	17.4800	17.5700	-0.397%	302,250	+0.228%
2025-06-04	17.5500	18.1650	17.3800	17.6400	+1.379%	425,196	-0.170%
2025-06-03	16.2100	17.4300	15.9350	17.4000	+8.276%	1,283,262	+1.207%
2025-06-02	15.7500	16.1200	15.3300	16.0700	+1.838%	729,784	+9.583%
2025-05-30	16.0900	16.1100	15.4650	15.7800	-3.250%	605,420	+11.597%
2025-05-29	16.8500	17.0600	16.1800	16.3100	0.000%	441,945	+7.971%
2025-05-28	16.7700	17.0550	16.2700	16.3100	-3.719%	567,569	+7.971%
2025-05-27	16.9100	17.2534	16.4800	16.9400	+3.230%	373,658	+3.955%
2025-05-23	16.1000	16.5606	15.9650	16.4100	-1.913%	336,280	+7.313%
2025-05-22	16.7200	17.1100	16.4750	16.7300	+0.662%	287,854	+5.260%
2025-05-21	17.5200	17.7600	16.5400	16.6200	-6.629%	459,602	+5.957%
2025-05-20	17.6600	18.0000	17.5600	17.8000	-0.392%	371,461	-1.067%
2025-05-19	17.7500	18.0800	17.5000	17.8700	-2.350%	388,997	-1.455%
2025-05-16	18.8700	19.0000	18.1694	18.3000	-3.583%	455,367	-3.770%
2025-05-15	18.9400	19.1450	18.6500	18.9800	-1.760%	261,541	-7.218%
2025-05-14	19.3400	19.4900	18.9800	19.3200	+0.207%	280,941	-8.851%
2025-05-13	18.4800	19.5000	18.3700	19.2800	+4.726%	579,080	-8.662%
2025-05-12	18.4400	19.0000	18.0550	18.4100	+8.358%	564,004	-4.345%
2025-05-09	17.7000	18.3900	16.7100	16.9900	+1.615%	485,782	+3.649%
2025-05-08	17.0200	17.3400	16.6600	16.7200	+0.723%	492,689	+5.323%
2025-05-07	16.1900	16.6200	15.4601	16.6000	+3.750%	694,344	+6.084%
2025-05-06	16.6000	16.9700	15.3800	16.0000	-23.225%	1,444,045	+10.063%
2025-05-05	20.7200	21.3800	20.6600	20.8400	-0.715%	346,972	-15.499%
2025-05-02	20.3000	21.3100	20.3000	20.9900	+5.957%	252,237	-16.103%
2025-05-01	20.1800	20.6700	19.7800	19.8100	+0.152%	219,694	-11.106%
2025-04-30	19.3700	19.8600	19.1005	19.7800	-0.753%	316,601	-10.971%
2025-04-29	20.6500	20.7950	19.7750	19.9300	-5.500%	334,317	-11.641%
2025-04-28	21.0800	21.4250	20.5800	21.0900	-1.125%	311,354	-16.501%
2025-04-25	21.3800	21.4400	20.1600	21.3300	+2.155%	395,307	-17.440%
2025-04-24	20.0300	21.2200	19.7300	20.8800	+7.187%	544,368	-15.661%
2025-04-23	18.7400	19.6700	18.4000	19.4800	+10.556%	576,979	-9.600%
2025-04-22	17.4700	17.8100	17.2200	17.6200	+2.382%	275,152	-0.057%
2025-04-21	16.7100	17.2400	16.4050	17.2100	-0.664%	371,994	+2.324%
2025-04-17	17.2200	17.7071	16.9900	17.3250	+1.494%	296,121	+1.645%
2025-04-16	17.4100	17.6244	16.3400	17.0700	-4.637%	318,779	+3.163%
2025-04-15	17.7000	18.0900	17.3900	17.9000	+0.675%	307,269	-1.620%
2025-04-14	18.0200	18.4000	16.8500	17.7800	+3.192%	456,209	-0.956%
2025-04-11	18.2500	18.4100	16.9201	17.2300	-7.910%	509,864	+2.205%
2025-04-10	19.5500	20.8334	18.1244	18.7100	-10.478%	628,536	-5.879%
2025-04-09	16.7300	20.9900	16.6800	20.9000	+25.375%	625,370	-15.742%
2025-04-08	18.5500	18.9000	16.3500	16.6700	-4.906%	423,999	+5.639%
2025-04-07	17.0000	19.2600	16.4150	17.5300	-0.904%	653,893	+0.456%
2025-04-04	17.2700	18.1100	15.8400	17.6900	-0.896%	765,755	-0.452%
2025-04-03	21.1000	22.0300	17.6900	17.8500	-21.053%	502,112	-1.345%
2025-04-02	21.9000	22.7300	21.9000	22.6100	+1.390%	203,026	-22.114%
2025-04-01	22.4700	22.8444	21.7700	22.3000	-1.371%	183,710	-21.031%
2025-03-31	22.5100	22.7700	21.8800	22.6100	-2.501%	298,433	-22.114%
2025-03-28	24.8300	25.2100	23.0900	23.1900	-7.921%	417,930	-24.062%
2025-03-27	25.1700	25.5600	24.6400	25.1850	-0.651%	275,243	-30.077%
2025-03-26	27.2900	27.2900	25.0100	25.3500	-7.414%	212,762	-30.533%
2025-03-25	27.1700	27.7700	26.9300	27.3800	+0.773%	238,295	-35.683%
2025-03-24	27.3200	27.7000	27.0300	27.1700	+2.104%	199,876	-35.186%
2025-03-21	26.6300	27.0415	26.2600	26.6100	-2.456%	467,339	-33.822%
2025-03-20	26.8700	27.4600	26.6600	27.2800	-0.329%	223,891	-35.447%
2025-03-19	26.7900	27.9500	26.5654	27.3700	+1.672%	203,093	-35.659%
2025-03-18	26.9500	27.4000	26.5900	26.9200	-1.608%	239,440	-34.584%
2025-03-17	26.6600	27.6000	26.6450	27.3600	+2.242%	246,348	-35.636%
2025-03-14	26.0500	27.2400	26.0500	26.7600	+4.409%	254,538	-34.193%
2025-03-13	25.0900	26.1000	25.0900	25.6300	+1.828%	264,099	-31.291%
2025-03-12	25.4000	26.7300	25.0000	25.1700	+1.615%	339,763	-30.036%
2025-03-11	26.2100	26.3800	24.6100	24.7700	-5.458%	337,403	-28.906%
2025-03-10	28.3300	28.5450	26.0300	26.2000	-10.427%	469,964	-32.786%
2025-03-07	28.0100	29.3000	26.8200	29.2500	+4.801%	498,696	-39.795%
2025-03-06	27.9800	28.3600	27.4150	27.9100	-3.090%	270,193	-36.904%
2025-03-05	28.4800	28.8400	27.1700	28.8000	+2.055%	392,060	-38.854%
2025-03-04	27.7500	29.1200	27.5000	28.2200	+0.499%	547,404	-37.597%
2025-03-03	29.6900	30.1600	27.9800	28.0800	-4.131%	484,485	-37.286%
2025-02-28	29.2400	29.8050	28.3400	29.2900	-0.510%	405,728	-39.877%
2025-02-27	30.8500	31.2300	29.4200	29.4400	-4.971%	348,919	-40.183%
2025-02-26	30.3200	31.2700	30.0100	30.9800	+3.095%	368,084	-43.157%
2025-02-25	32.1200	32.1200	29.7750	30.0500	-7.282%	534,383	-41.398%
2025-02-24	33.5800	33.9900	32.3500	32.4100	-3.311%	322,845	-45.665%
2025-02-21	34.9800	35.3400	33.4500	33.5200	-2.869%	218,818	-47.464%
2025-02-20	34.9800	35.5600	33.9300	34.5100	-1.625%	223,405	-48.971%
2025-02-19	33.5600	35.1700	33.3300	35.0800	+4.436%	295,269	-49.800%
2025-02-18	31.5000	33.6700	31.5000	33.5900	+6.567%	378,475	-47.574%
2025-02-14	32.6300	32.7050	31.3250	31.5200	-4.209%	346,698	-44.131%
2025-02-13	32.1000	32.9400	31.7750	32.9050	+2.828%	294,304	-46.482%
2025-02-12	32.7000	32.7000	31.1700	32.0000	-2.290%	509,742	-44.969%
2025-02-11	33.6500	34.2100	32.5900	32.7500	-3.846%	329,654	-46.229%
2025-02-10	32.4000	34.2800	32.3800	34.0600	+5.123%	393,246	-48.297%
2025-02-07	32.7500	32.9500	31.9350	32.4000	-0.308%	410,695	-45.648%
2025-02-06	31.8900	32.5900	30.8970	32.5000	+0.697%	482,741	-45.815%
2025-02-05	30.1200	32.3600	29.9350	32.2750	+14.410%	701,943	-45.438%
2025-02-04	26.9800	28.2850	26.9800	28.2100	+4.404%	314,141	-37.575%
2025-02-03	26.5000	27.4800	26.1900	27.0200	-1.602%	334,187	-34.826%
2025-01-31	27.6400	28.4800	27.2500	27.4600	-0.831%	304,159	-35.870%
2025-01-30	27.8900	28.6250	27.4200	27.6900	+1.801%	238,300	-36.403%
2025-01-29	27.3000	27.6400	26.8000	27.2000	+1.040%	315,724	-35.257%
2025-01-28	26.7700	27.6130	26.4800	26.9200	+0.410%	272,938	-34.584%
2025-01-27	28.4300	28.5700	25.9500	26.8100	-8.467%	403,205	-34.316%
2025-01-24	29.4400	29.7589	28.8800	29.2900	-0.442%	244,507	-39.877%
2025-01-23	29.3600	29.8200	28.6800	29.4200	-1.802%	337,775	-40.143%
2025-01-22	30.7300	31.5600	29.7900	29.9600	-2.219%	292,583	-41.222%
2025-01-21	30.9500	31.2200	30.4800	30.6400	-0.649%	183,330	-42.526%
2025-01-17	32.3600	32.3600	30.6800	30.8400	-3.474%	231,128	-42.899%
2025-01-16	31.7000	33.2300	31.0100	31.9500	+4.344%	213,009	-44.883%
2025-01-15	31.9800	32.4800	30.4300	30.6200	-1.226%	340,179	-42.489%
2025-01-14	30.7500	31.0200	30.0350	31.0000	+1.440%	179,937	-43.194%
2025-01-13	30.0000	31.1400	29.6350	30.5600	-4.500%	325,802	-42.376%
2025-01-10	31.9400	32.1300	31.2900	32.0000	-2.081%	115,382	-44.969%
2025-01-08	32.8200	32.8500	32.0600	32.6800	-1.685%	108,096	-46.114%
2025-01-07	34.1500	34.2900	33.0800	33.2400	-1.394%	143,018	-47.022%
2025-01-06	33.5100	34.5400	33.4050	33.7100	+2.556%	189,982	-47.760%
2025-01-03	32.4600	32.9699	31.8350	32.8700	+1.796%	254,922	-46.425%
2025-01-02	32.3600	33.5000	31.9300	32.2900	+0.217%	190,265	-45.463%
2024-12-31	31.0000	32.2900	31.0000	32.2200	+3.935%	289,826	-45.345%
2024-12-30	30.9500	31.2900	30.3700	31.0000	-1.179%	138,733	-43.194%
2024-12-27	31.8100	31.8100	30.6150	31.3700	-1.631%	127,330	-43.864%
2024-12-26	30.7700	32.0300	30.6700	31.8900	+2.738%	100,467	-44.779%
2024-12-24	30.9200	31.1500	30.6500	31.0400	+0.486%	52,285	-43.267%
2024-12-23	29.9600	31.2800	29.9600	30.8900	+3.658%	184,670	-42.991%
2024-12-20	29.4100	31.7400	29.3600	29.8000	-0.401%	498,410	-40.906%
2024-12-19	31.1200	31.1400	29.3900	29.9200	-4.195%	301,662	-41.143%
2024-12-18	32.2400	33.5500	30.9400	31.2300	-1.576%	324,280	-43.612%
2024-12-17	32.5100	33.0600	31.2800	31.7300	-2.489%	332,257	-44.500%
2024-12-16	32.2400	33.0350	32.0550	32.5400	+0.587%	205,249	-45.882%
2024-12-13	33.3500	33.7600	32.2310	32.3500	-2.999%	150,346	-45.564%
2024-12-12	33.0300	33.4350	32.2700	33.3500	+0.755%	126,701	-47.196%
2024-12-11	33.0500	33.8000	32.6500	33.1000	+1.627%	108,088	-46.798%
2024-12-10	33.4000	33.4700	32.3500	32.5700	-2.104%	228,639	-45.932%
2024-12-09	33.4300	34.4085	33.1400	33.2700	-0.180%	124,033	-47.069%
2024-12-06	33.2300	33.6000	33.0900	33.3300	+1.338%	147,083	-47.165%
2024-12-05	34.5600	34.5600	32.7600	32.8900	-5.975%	180,161	-46.458%
2024-12-04	36.0700	36.4800	34.6300	34.9800	-1.075%	280,500	-49.657%
2024-12-03	35.4000	35.6300	34.8670	35.3600	-0.113%	415,252	-50.198%
2024-12-02	33.3500	35.6444	33.1100	35.4000	+8.059%	288,617	-50.254%
2024-11-29	32.4200	33.4650	32.2800	32.7600	+1.866%	168,209	-46.245%
2024-11-27	32.7000	32.7100	31.5600	32.1600	-1.440%	143,530	-45.243%
2024-11-26	34.3200	34.3200	32.2400	32.6300	-5.063%	183,120	-46.031%
2024-11-25	33.6800	35.3900	33.6800	34.3700	+3.058%	428,861	-48.763%
2024-11-22	32.6900	33.5700	32.6600	33.3500	+2.426%	216,559	-47.196%
2024-11-21	31.4400	32.7600	31.2450	32.5600	+4.695%	184,659	-45.915%
2024-11-20	30.4300	31.2100	29.1500	31.1000	+2.235%	604,941	-43.376%
2024-11-19	30.0900	30.5200	29.9500	30.4200	+0.562%	118,037	-42.110%
2024-11-18	30.2000	31.8600	30.0000	30.2500	+0.099%	161,361	-41.785%
2024-11-15	31.3400	31.3400	30.1800	30.2200	-5.058%	187,674	-41.727%
2024-11-14	32.5000	32.7400	31.3300	31.8300	-0.031%	165,504	-44.675%
2024-11-13	32.6500	32.6900	31.7100	31.8400	-2.361%	157,323	-44.692%
2024-11-12	33.0400	33.5400	32.1057	32.6100	-1.391%	187,285	-45.998%
2024-11-11	33.7700	33.7700	32.2300	33.0700	-1.811%	170,067	-46.749%
2024-11-08	33.5200	33.9150	32.7900	33.6800	-0.443%	205,096	-47.714%
2024-11-07	32.8300	33.9900	32.4200	33.8300	+4.028%	223,507	-47.946%
2024-11-06	32.5600	33.2600	31.7400	32.5200	+3.238%	334,261	-45.849%
2024-11-05	31.5000	32.0000	30.2000	31.5000	+16.065%	466,864	-44.095%
2024-11-04	27.5100	27.5200	26.8200	27.1400	-0.768%	240,650	-35.114%
2024-11-01	27.3700	27.8250	27.3150	27.3500	+0.330%	168,862	-35.612%
2024-10-31	28.1700	28.1700	27.0100	27.2600	-3.607%	230,397	-35.400%
2024-10-30	27.6600	28.6200	27.5000	28.2800	-0.141%	224,951	-37.730%
2024-10-29	27.7300	28.3500	27.2000	28.3200	+1.688%	206,218	-37.818%
2024-10-28	27.5100	27.9400	27.2600	27.8500	+1.126%	187,000	-36.768%
2024-10-25	27.3000	28.0600	27.3000	27.5400	+2.038%	195,522	-36.057%
2024-10-24	27.3600	27.3600	26.6700	26.9900	+0.559%	307,497	-34.754%
2024-10-23	27.0500	27.2200	26.4000	26.8400	-1.324%	202,281	-34.389%
2024-10-22	27.6000	27.6350	27.1200	27.2000	-2.544%	200,592	-35.257%
2024-10-21	28.3400	28.3400	27.6800	27.9100	-2.105%	159,797	-36.904%
2024-10-18	29.0000	29.2950	28.4650	28.5100	+0.035%	215,356	-38.232%
2024-10-17	28.2200	28.8900	27.7100	28.5000	+2.777%	247,631	-38.211%
2024-10-16	28.5800	28.5800	27.7200	27.7300	-1.317%	259,211	-36.495%
2024-10-15	30.0100	30.3500	28.0800	28.1000	-6.676%	336,544	-37.331%
2024-10-14	29.7100	30.5500	29.6150	30.1100	+1.517%	152,831	-41.514%
2024-10-11	28.7500	30.1200	28.7500	29.6600	+2.276%	255,966	-40.627%
2024-10-10	28.9600	29.4200	28.6200	29.0000	-1.159%	291,825	-39.276%
2024-10-09	30.6100	31.0000	29.1300	29.3400	-4.086%	528,567	-39.980%
2024-10-08	30.8500	31.0700	30.2500	30.5900	-1.608%	233,102	-42.432%
2024-10-07	30.6900	31.2700	30.5109	31.0900	+0.452%	248,308	-43.358%
2024-10-04	30.9100	31.2700	30.5300	30.9500	+3.098%	150,933	-43.102%
2024-10-03	30.9300	31.1700	29.7400	30.0200	-4.089%	229,294	-41.339%
2024-10-02	30.2400	31.6500	30.2050	31.3000	+3.814%	145,304	-43.738%
2024-10-01	31.6800	31.6800	29.8900	30.1500	-5.218%	208,063	-41.592%
2024-09-30	31.5100	32.4050	31.3400	31.8100	-0.157%	377,230	-44.640%
2024-09-27	32.1000	32.3102	31.6200	31.8600	+0.189%	323,703	-44.727%
2024-09-26	29.9400	32.2000	29.5200	31.8000	+14.265%	575,270	-44.623%
2024-09-25	27.5300	28.2550	27.1700	27.8300	+0.906%	353,289	-36.723%
2024-09-24	27.5600	28.3000	27.2100	27.5800	+1.584%	346,743	-36.149%
2024-09-23	27.6800	27.7300	27.0000	27.1500	-1.237%	505,473	-35.138%
2024-09-20	28.1500	28.2550	27.3900	27.4900	-3.510%	962,298	-35.940%
2024-09-19	28.3800	28.6485	27.7070	28.4900	+4.283%	519,934	-38.189%
2024-09-18	28.9700	29.1900	27.2300	27.3200	-5.565%	573,805	-35.542%
2024-09-17	28.8200	29.4700	28.5457	28.9300	+2.118%	110,210	-39.129%
2024-09-16	28.6000	28.9199	27.9500	28.3300	-2.913%	136,598	-37.840%
2024-09-13	28.4800	29.2700	28.4800	29.1800	+3.843%	107,161	-39.650%
2024-09-12	28.4200	28.6299	27.7341	28.1000	-1.611%	147,680	-37.331%
2024-09-11	27.7800	28.6100	27.1650	28.5600	+2.808%	145,334	-38.340%
2024-09-10	27.3700	27.8500	27.0600	27.7800	+2.095%	169,034	-36.609%
2024-09-09	27.4800	27.6350	27.0300	27.2100	-0.257%	217,581	-35.281%
2024-09-06	28.1600	28.3900	27.2700	27.2800	-4.079%	219,300	-35.447%
2024-09-05	28.4400	29.1000	28.3100	28.4400	-0.871%	203,281	-38.080%
2024-09-04	28.2900	29.4700	28.1250	28.6900	-0.104%	304,444	-38.620%
2024-09-03	30.3900	30.3900	28.5200	28.7200	-7.355%	259,600	-38.684%
2024-08-30	31.3100	31.7000	30.6100	31.0000	+0.259%	161,583	-43.194%
2024-08-29	30.5300	31.4900	30.5300	30.9200	+1.644%	178,209	-43.047%
2024-08-28	30.5300	31.1200	30.3400	30.4200	-0.131%	263,941	-42.110%
2024-08-27	30.6700	30.7300	30.1300	30.4600	-0.911%	128,841	-42.186%
2024-08-26	31.2300	31.2300	30.3000	30.7400	-1.062%	185,193	-42.713%
2024-08-23	30.9100	31.7900	30.7900	31.0700	+1.669%	159,983	-43.322%
2024-08-22	32.0100	32.0600	30.4300	30.5600	-4.380%	136,705	-42.376%
2024-08-21	31.0900	32.0600	30.8800	31.9600	+3.935%	282,985	-44.900%
2024-08-20	31.9300	31.9300	30.6200	30.7500	-4.026%	170,516	-42.732%
2024-08-19	31.6100	32.0400	30.8000	32.0400	+1.264%	151,623	-45.037%
2024-08-16	31.7600	32.0200	31.3400	31.6400	-1.248%	159,892	-44.343%
2024-08-15	31.1200	32.0600	30.7464	32.0400	+6.445%	249,706	-45.037%
2024-08-14	30.3400	30.4600	29.3200	30.1000	+0.300%	167,997	-41.495%
2024-08-13	28.8100	30.2300	28.7700	30.0100	+5.372%	253,450	-41.320%
2024-08-12	29.1500	29.1500	28.3050	28.4800	-1.453%	334,802	-38.167%
2024-08-09	29.1300	29.8700	28.6200	28.9000	-1.230%	295,369	-39.066%
2024-08-08	30.1300	30.6050	28.5100	29.2600	+0.931%	526,621	-39.815%
2024-08-07	30.0800	30.2800	28.2800	28.9900	+3.314%	456,566	-39.255%
2024-08-06	28.4000	28.6600	27.6200	28.0600	-0.390%	245,817	-37.242%
2024-08-05	26.7600	28.9600	26.7500	28.1700	-3.096%	326,541	-37.487%
2024-08-02	29.7500	30.2000	28.4900	29.0700	-6.226%	515,425	-39.422%
2024-08-01	33.5300	33.9200	30.3900	31.0000	-8.824%	470,608	-43.194%
2024-07-31	33.7300	34.2800	33.2200	34.0000	+4.359%	284,348	-48.206%
2024-07-30	33.7500	33.9750	32.3400	32.5800	-3.209%	272,543	-45.948%
2024-07-29	34.2600	35.5700	33.5800	33.6600	-0.649%	286,510	-47.683%
2024-07-26	34.8000	35.3027	33.6100	33.8800	+0.534%	329,625	-48.022%
2024-07-25	34.8200	35.3900	33.3075	33.7000	-3.769%	705,257	-47.745%
2024-07-24	36.0400	36.4200	34.8600	35.0200	-4.291%	631,730	-49.714%
2024-07-23	36.2500	37.0550	36.2500	36.5900	-0.273%	340,602	-51.872%
2024-07-22	36.1900	37.2300	35.8600	36.6900	+3.091%	507,538	-52.003%
2024-07-19	37.0400	37.4050	35.5100	35.5900	-3.681%	277,645	-50.520%
2024-07-18	38.4100	38.7250	36.4400	36.9500	-3.449%	301,046	-52.341%
2024-07-17	41.6800	41.8600	38.2600	38.2700	-10.375%	272,847	-53.985%
2024-07-16	41.3400	42.7000	41.0500	42.7000	+4.324%	267,967	-58.759%
2024-07-15	40.7300	41.6600	40.5700	40.9300	+0.912%	203,686	-56.975%
2024-07-12	40.3200	41.5300	40.3200	40.5600	+1.476%	234,793	-56.583%
2024-07-11	41.1400	41.1850	39.7700	39.9700	-1.260%	327,027	-55.942%
2024-07-10	42.6100	42.6900	40.4400	40.4800	-4.008%	234,310	-56.497%
2024-07-09	41.7600	42.4150	41.5000	42.1700	+0.885%	283,755	-58.240%
2024-07-08	40.7800	42.4700	40.6250	41.8000	+3.542%	401,047	-57.871%
2024-07-05	40.3600	40.6000	39.7750	40.3700	+0.398%	206,809	-56.378%
2024-07-03	39.7700	40.4100	39.6100	40.2100	+1.412%	80,363	-56.205%
2024-07-02	39.3000	40.1500	39.3000	39.6500	+0.891%	172,258	-55.586%
2024-07-01	38.5500	39.4300	37.8100	39.3000	+1.946%	219,895	-55.191%
2024-06-28	37.9200	38.8900	37.9150	38.5500	+2.663%	1,138,690	-54.319%
2024-06-27	37.8800	38.5700	37.4400	37.5500	+0.267%	282,214	-53.103%
2024-06-26	37.0500	37.6200	36.8900	37.4500	+1.189%	227,202	-52.977%
2024-06-25	36.6100	37.1200	36.0000	37.0100	+2.097%	431,088	-52.418%
2024-06-24	36.4600	36.6300	35.8500	36.2500	-1.010%	403,686	-51.421%
2024-06-21	36.9400	37.1500	35.6200	36.6200	-1.000%	1,002,523	-51.912%
2024-06-20	36.9000	37.5700	36.6400	36.9900	-0.081%	230,669	-52.393%
2024-06-18	36.9100	37.8600	36.8500	37.0200	-0.162%	309,633	-52.431%
2024-06-17	37.2100	37.5900	36.6013	37.0800	-0.376%	165,271	-52.508%

document.getElementById("yb8yNB").onerror = function(){this.style.display='none';}; .dark-mode .BC6ncW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BC6ncW{ color: #333333; background-color: white; border: 2px solid #333333; }ICHRIchor Holdingsstock NASDAQ

ICHR
Ichor Holdings
stock NASDAQ