Ichor Holdings, Ltd. (ICHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

39.53

+0.13

(+0.33%)

At close: 04:00PM EDT

39.53

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	39.05	39.84	38.85	39.53	39.53	290,472
May 20, 2024	38.77	40.57	38.74	39.40	39.40	351,900
May 17, 2024	38.06	38.72	37.71	38.72	38.72	301,900
May 16, 2024	38.42	39.18	37.95	38.09	38.09	172,900
May 15, 2024	37.99	38.35	37.54	38.24	38.24	184,600
May 14, 2024	37.86	37.86	36.79	37.38	37.38	292,000
May 13, 2024	38.32	38.70	37.43	37.58	37.58	217,000
May 10, 2024	38.26	38.76	37.67	38.03	38.03	218,900
May 09, 2024	37.99	38.12	36.74	37.98	37.98	254,400
May 08, 2024	36.34	38.17	34.56	37.86	37.86	760,200
May 07, 2024	39.54	39.97	38.75	38.96	38.96	380,300
May 06, 2024	38.57	39.49	38.57	39.30	39.30	278,800
May 03, 2024	39.36	39.36	37.79	38.20	38.20	416,400
May 02, 2024	38.14	38.63	37.69	38.26	38.26	241,600
May 01, 2024	38.35	39.19	37.37	37.65	37.65	237,300
Apr 30, 2024	39.59	40.28	38.71	38.78	38.78	253,200
Apr 29, 2024	39.22	40.04	39.01	39.96	39.96	174,700
Apr 26, 2024	38.68	39.59	38.13	39.35	39.35	158,500
Apr 25, 2024	37.25	38.59	37.08	38.15	38.15	205,300
Apr 24, 2024	38.09	38.62	37.02	37.54	37.54	317,500
Apr 23, 2024	36.18	37.82	36.18	37.54	37.54	155,200
Apr 22, 2024	37.00	37.27	35.77	36.17	36.17	196,600
Apr 19, 2024	38.92	38.92	36.31	36.87	36.87	379,200
Apr 18, 2024	37.82	38.38	37.24	37.58	37.58	323,700
Apr 17, 2024	39.27	39.33	38.07	38.20	38.20	335,700
Apr 16, 2024	38.19	39.51	37.62	39.29	39.29	300,100
Apr 15, 2024	39.23	39.48	37.79	38.08	38.08	191,300
Apr 12, 2024	38.69	39.28	38.56	38.90	38.90	194,500
Apr 11, 2024	38.51	39.50	37.80	39.43	39.43	258,900
Apr 10, 2024	38.66	39.27	37.86	38.29	38.29	226,600
Apr 09, 2024	40.58	40.61	38.91	39.81	39.81	268,000
Apr 08, 2024	38.51	38.65	38.03	38.38	38.38	171,700
Apr 05, 2024	37.91	38.21	37.57	37.99	37.99	118,700
Apr 04, 2024	39.35	39.76	37.52	37.80	37.80	248,500
Apr 03, 2024	37.40	39.09	37.40	38.51	38.51	290,700
Apr 02, 2024	37.81	38.17	37.18	38.00	38.00	481,100
Apr 01, 2024	38.61	39.60	38.10	38.42	38.42	282,300
Mar 28, 2024	38.81	38.98	38.23	38.62	38.62	238,800
Mar 27, 2024	38.43	38.99	37.86	38.67	38.67	172,500
Mar 26, 2024	38.04	38.55	37.63	37.87	37.87	233,400
Mar 25, 2024	36.99	38.51	36.86	37.63	37.63	266,500
Mar 22, 2024	37.25	37.94	36.77	37.29	37.29	393,900
Mar 21, 2024	38.00	39.13	37.17	37.50	37.50	669,500
Mar 20, 2024	36.33	37.59	36.00	37.25	37.25	249,000
Mar 19, 2024	36.00	36.90	35.82	36.44	36.44	366,700
Mar 18, 2024	37.00	37.50	36.36	36.50	36.50	434,400
Mar 15, 2024	36.55	37.60	36.01	36.92	36.92	996,300
Mar 14, 2024	37.40	37.56	36.50	36.90	36.90	1,996,200
Mar 13, 2024	39.05	41.49	37.61	37.74	37.74	563,800
Mar 12, 2024	42.40	42.72	41.59	42.68	42.68	108,800
Mar 11, 2024	42.42	42.59	41.05	42.23	42.23	138,000
Mar 08, 2024	44.31	44.54	43.07	43.18	43.18	133,300
Mar 07, 2024	44.26	45.21	43.92	44.03	44.03	184,400
Mar 06, 2024	43.61	44.35	43.20	43.68	43.68	160,100
Mar 05, 2024	42.89	44.14	42.19	42.94	42.94	135,500
Mar 04, 2024	44.38	44.58	43.09	43.37	43.37	205,800
Mar 01, 2024	43.03	44.37	42.37	44.10	44.10	210,600
Feb 29, 2024	43.57	43.57	42.09	42.80	42.80	247,800
Feb 28, 2024	42.54	42.99	41.65	42.57	42.57	167,900
Feb 27, 2024	43.67	44.54	43.31	43.35	43.35	887,900
Feb 26, 2024	43.14	44.13	43.14	43.60	43.60	279,600
Feb 23, 2024	44.41	44.41	42.59	43.12	43.12	231,800
Feb 22, 2024	44.18	45.25	43.28	44.41	44.41	330,900
Feb 21, 2024	40.82	42.72	40.50	42.67	42.67	304,100
Feb 20, 2024	43.97	44.59	41.06	41.32	41.32	263,500
Feb 16, 2024	45.41	46.43	44.83	45.00	45.00	410,900
Feb 15, 2024	44.22	45.66	43.22	45.48	45.48	515,600
Feb 14, 2024	42.32	44.06	40.70	43.83	43.83	254,600
Feb 13, 2024	41.04	42.65	40.69	41.44	41.44	275,200
Feb 12, 2024	42.84	43.92	42.62	43.26	43.26	272,400
Feb 09, 2024	40.90	42.96	40.81	42.90	42.90	381,700
Feb 08, 2024	38.80	41.34	38.46	41.20	41.20	437,800
Feb 07, 2024	37.29	39.26	33.90	38.90	38.90	497,100
Feb 06, 2024	37.63	38.42	36.61	37.67	37.67	407,600
Feb 05, 2024	37.61	38.46	37.15	37.72	37.72	204,100
Feb 02, 2024	36.73	38.05	36.68	37.72	37.72	195,500
Feb 01, 2024	36.34	37.29	35.80	37.11	37.11	253,700
Jan 31, 2024	37.22	38.00	36.10	36.20	36.20	319,100
Jan 30, 2024	37.65	37.94	37.32	37.76	37.76	219,500
Jan 29, 2024	36.75	38.06	36.47	38.04	38.04	170,900
Jan 26, 2024	37.65	37.80	36.55	36.99	36.99	146,600
Jan 25, 2024	38.83	39.15	37.22	37.82	37.82	341,900
Jan 24, 2024	38.79	39.84	37.90	38.14	38.14	450,000
Jan 23, 2024	37.88	38.38	37.28	38.20	38.20	381,400
Jan 22, 2024	36.23	37.68	36.23	37.50	37.50	204,400
Jan 19, 2024	36.01	36.73	35.15	36.01	36.01	405,900
Jan 18, 2024	33.42	35.74	33.36	35.53	35.53	407,700
Jan 17, 2024	32.72	32.72	31.64	32.60	32.60	146,100
Jan 16, 2024	32.50	33.43	32.27	33.30	33.30	172,000
Jan 12, 2024	32.29	32.68	32.01	32.35	32.35	112,800
Jan 11, 2024	32.41	32.62	31.30	31.94	31.94	153,600
Jan 10, 2024	33.02	33.50	31.90	32.54	32.54	131,400
Jan 09, 2024	31.40	33.10	31.15	32.80	32.80	159,600
Jan 08, 2024	32.30	33.16	31.28	31.74	31.74	207,700
Jan 05, 2024	31.73	32.39	31.55	32.29	32.29	131,400
Jan 04, 2024	32.77	32.77	31.91	31.95	31.95	235,700
Jan 03, 2024	32.90	33.21	32.31	32.81	32.81	262,000
Jan 02, 2024	33.15	33.64	32.72	33.33	33.33	186,900
Dec 29, 2023	34.45	34.45	33.38	33.63	33.63	208,900
Dec 28, 2023	34.20	34.72	34.20	34.61	34.61	114,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7332-0.0004(-0.05%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,732.71-1,768.02(-1.81%)

Ichor Holdings, Ltd. (ICHR)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7332
-0.0004(-0.05%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,732.71
-1,768.02(-1.81%)